Ecopetrol S.A.
ECNYSEEnergy● Active
$15.35
+$0.20(+1.32%)
Market Cap$31.6B
P/E Ratio—
52W High$16.45
52W Low$8.27
Ecopetrol S.A.（EC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ec · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$19.81
Apr 18, 2022
-22.5% from here
5-Year Low5Y
$7.21
Nov 13, 2024
+112.9% from low
IPO Priceadj.
$24.75
Sep 18, 2008
-38.0% since IPO
1 Year Ago
$8.93
Jun 9, 2025
+71.9% in 1Y
5 Years Ago
$13.12
Jun 9, 2021
+17.0% in 5Y
10 Years Ago
$10.00
Jun 9, 2016
+53.5% in 10Y
Historical Price Data · EC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $15.33 | $15.49 | $15.05 | $15.33 | $15.33 | 810K | +0.02% |
| Jun 5, 2026 | $15.52 | $15.52 | $15.10 | $15.15 | $15.15 | 2.1M | -2.38% |
| Jun 4, 2026 | $15.25 | $15.67 | $15.22 | $15.64 | $15.64 | 2.3M | +2.56% |
| Jun 3, 2026 | $16.10 | $16.11 | $15.56 | $15.58 | $15.58 | 2.5M | -3.23% |
| Jun 2, 2026 | $16.07 | $16.29 | $15.89 | $15.98 | $15.98 | 3.1M | -0.56% |
| Jun 1, 2026 | $15.90 | $16.45 | $15.83 | $16.25 | $16.25 | 7.0M | +2.20% |
| May 29, 2026 | $14.72 | $14.76 | $14.38 | $14.61 | $14.61 | 3.6M | -0.75% |
| May 28, 2026 | $14.95 | $15.15 | $14.56 | $14.77 | $14.77 | 3.3M | -1.20% |
| May 27, 2026 | $14.54 | $14.93 | $14.45 | $14.92 | $14.92 | 3.9M | +2.61% |
| May 26, 2026 | $13.80 | $14.99 | $13.76 | $14.86 | $14.86 | 6.2M | +7.68% |
| May 22, 2026 | $13.69 | $13.97 | $13.64 | $13.85 | $13.85 | 1.8M | +1.17% |
| May 21, 2026 | $13.96 | $14.03 | $13.54 | $13.86 | $13.86 | 2.5M | -0.72% |
| May 20, 2026 | $13.95 | $14.19 | $13.71 | $13.72 | $13.72 | 3.4M | -1.65% |
| May 19, 2026 | $13.80 | $14.01 | $13.49 | $14.01 | $14.01 | 3.2M | +1.52% |
| May 18, 2026 | $12.93 | $13.89 | $12.93 | $13.81 | $13.81 | 3.7M | +6.81% |
| May 15, 2026 | $13.29 | $13.44 | $12.92 | $13.09 | $13.09 | 2.4M | -1.50% |
| May 14, 2026 | $12.84 | $13.38 | $12.76 | $13.22 | $13.22 | 3.0M | +2.96% |
| May 13, 2026 | $13.08 | $13.44 | $12.84 | $12.87 | $12.87 | 3.7M | -1.61% |
| May 12, 2026 | $12.91 | $13.16 | $12.86 | $13.08 | $13.08 | 2.9M | +1.32% |
| May 11, 2026 | $12.89 | $12.96 | $12.69 | $12.79 | $12.79 | 2.6M | -0.78% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · EC
Jan 1 → Dec 31 · 6 years2026+52.3%$10.07 → $15.33
+52.3%
2025+25.2%$8.00 → $10.02
+25.2%
2024-34.3%$12.05 → $7.92
-34.3%
2023+13.8%$10.47 → $11.92
+13.8%
2022-19.2%$12.96 → $10.47
-19.2%
2021-3.1%$13.30 → $12.89
-3.1%
Best Year2026 · +52.3%
Worst Year2024 · -34.3%
Positive Years3 / 6
Avg Annual Return+5.8%
6Y Total Return+15.3%
6Y CAGR~+2.4% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in EC?
If you invested $1,000 in EC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,535
Total Return+53.5%
CAGR~+4.4% / yr
Profit+$535
Based on Jun 9, 2016 · $10.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Ecopetrol S.A.（EC）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $15.35。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
EC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
EC 历史股价FMP 日线复权 OHLCV