14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $11.29 $12.20 Friday, 17th May 2024 EC stock ended at $12.13. This is 0.83% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.50% from a day low at $12.02 to a day high of $12.20.
90 days $10.29 $12.90
52 weeks $8.93 $13.13

Historical Ecopetrol SA prices

Date Open High Low Close Volume
Aug 02, 2023 $11.45 $11.45 $11.03 $11.18 1 754 499
Aug 01, 2023 $11.57 $11.59 $11.38 $11.45 1 203 066
Jul 31, 2023 $11.39 $11.75 $11.36 $11.72 1 473 122
Jul 28, 2023 $11.18 $11.32 $11.11 $11.29 815 304
Jul 27, 2023 $11.34 $11.35 $11.08 $11.09 1 195 031
Jul 26, 2023 $11.27 $11.38 $11.17 $11.30 1 088 691
Jul 25, 2023 $11.25 $11.32 $11.09 $11.31 1 438 607
Jul 24, 2023 $11.17 $11.38 $11.13 $11.25 1 455 470
Jul 21, 2023 $11.14 $11.14 $10.96 $11.08 1 300 337
Jul 20, 2023 $11.01 $11.08 $10.90 $11.02 791 169
Jul 19, 2023 $10.97 $11.10 $10.92 $10.97 1 073 518
Jul 18, 2023 $10.75 $11.02 $10.75 $10.91 968 757
Jul 17, 2023 $10.58 $10.80 $10.50 $10.75 1 157 242
Jul 14, 2023 $11.00 $11.05 $10.64 $10.65 1 374 077
Jul 13, 2023 $10.85 $11.13 $10.82 $10.94 1 596 261
Jul 12, 2023 $10.78 $10.89 $10.74 $10.77 1 478 767
Jul 11, 2023 $10.48 $10.60 $10.43 $10.59 1 041 987
Jul 10, 2023 $10.39 $10.50 $10.31 $10.40 1 073 969
Jul 07, 2023 $10.05 $10.40 $10.07 $10.35 1 523 562
Jul 06, 2023 $10.27 $10.30 $9.92 $10.09 1 913 458
Jul 05, 2023 $10.51 $10.55 $10.36 $10.38 1 052 184
Jul 03, 2023 $10.30 $10.59 $10.32 $10.45 779 244
Jun 30, 2023 $10.31 $10.33 $10.20 $10.25 991 369
Jun 29, 2023 $10.37 $10.46 $10.13 $10.30 1 615 959
Jun 28, 2023 $10.25 $10.38 $10.16 $10.33 965 871

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use EC stock historical prices to predict future price movements?
Trend Analysis: Examine the EC stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the EC stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Ecopetrol SA

Ecopetrol SA Ecopetrol S.A. operates as an integrated energy company. The company operates through four segments: Exploration and Production; Transport and Logistics; Refining, Petrochemical and Biofuels; and Electric Power Transmission and Toll Roads Concessions. It engages in the exploration and production of oil and gas; transportation of crude oil, motor fuels, fuel oil, and other refined products, including diesel, jet, and biofuels; processing and refin... EC Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT