Ecopetrol S.A. - Price History
Monthly price history for EC (Ecopetrol S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $11.52 | $11.52 |
| April 2024 | $11.61 | $11.61 |
| March 2024 | $11.84 | $11.84 |
| February 2024 | $11.70 | $11.70 |
| January 2024 | $12.03 | $12.03 |
| December 2023 | $11.92 | $11.92 |
| November 2023 | $11.80 | $12.61 |
| October 2023 | $11.05 | $11.81 |
| September 2023 | $10.84 | $11.58 |
| August 2023 | $10.22 | $11.68 |
| July 2023 | $10.25 | $11.72 |
| June 2023 | $8.97 | $10.25 |
| May 2023 | $7.94 | $9.08 |
| April 2023 | $8.50 | $9.72 |
| March 2023 | $8.58 | $10.56 |
| February 2023 | $9.01 | $11.09 |
| January 2023 | $9.26 | $11.39 |
| December 2022 | $8.51 | $10.47 |
| November 2022 | $8.02 | $9.87 |
| October 2022 | $8.01 | $9.86 |
| September 2022 | $7.26 | $8.93 |
| August 2022 | $8.38 | $10.31 |
| July 2022 | $8.73 | $10.74 |
| June 2022 | $8.82 | $10.86 |
| May 2022 | $12.73 | $16.90 |
| April 2022 | $12.22 | $16.23 |
| March 2022 | $12.93 | $18.60 |
| February 2022 | $11.24 | $16.17 |
| January 2022 | $10.24 | $14.74 |
| December 2021 | $8.96 | $12.89 |
| November 2021 | $8.93 | $12.85 |
| October 2021 | $10.53 | $15.15 |
| September 2021 | $9.97 | $14.35 |
| August 2021 | $9.70 | $13.96 |
| July 2021 | $9.39 | $13.51 |
| June 2021 | $10.16 | $14.62 |
| May 2021 | $8.30 | $11.94 |
| April 2021 | $8.22 | $11.83 |
| March 2021 | $8.85 | $12.82 |
| February 2021 | $8.46 | $12.25 |
| January 2021 | $7.86 | $11.38 |
| December 2020 | $8.91 | $12.91 |
| November 2020 | $7.95 | $11.52 |
| October 2020 | $6.39 | $9.25 |
| September 2020 | $6.79 | $9.84 |
| August 2020 | $7.86 | $11.39 |
| July 2020 | $8.04 | $11.64 |
| June 2020 | $7.68 | $11.13 |
| May 2020 | $7.19 | $10.41 |
| April 2020 | $7.22 | $10.45 |
| March 2020 | $6.01 | $9.51 |
| February 2020 | $11.15 | $17.65 |
| January 2020 | $11.69 | $18.50 |
| December 2019 | $12.61 | $19.96 |
| November 2019 | $11.27 | $18.31 |
| October 2019 | $11.23 | $18.25 |
| September 2019 | $10.48 | $17.03 |
| August 2019 | $9.72 | $15.79 |
| July 2019 | $11.03 | $17.93 |
| June 2019 | $11.26 | $18.29 |
| May 2019 | $10.09 | $16.39 |
| April 2019 | $11.38 | $18.49 |
| March 2019 | $12.28 | $21.44 |
| February 2019 | $11.59 | $20.24 |
| January 2019 | $10.80 | $18.85 |
| December 2018 | $9.10 | $15.88 |
| November 2018 | $11 | $19.21 |
| October 2018 | $13.32 | $23.26 |
| September 2018 | $15.42 | $26.93 |
| August 2018 | $12.94 | $22.60 |
| July 2018 | $12.24 | $21.37 |
| June 2018 | $11.77 | $20.55 |
| May 2018 | $12.31 | $21.49 |
| April 2018 | $12.65 | $22.08 |
| March 2018 | $10.73 | $19.33 |
| February 2018 | $9.72 | $17.51 |
| January 2018 | $10.48 | $18.87 |
| December 2017 | $8.12 | $14.63 |
| November 2017 | $6.44 | $11.60 |
| October 2017 | $6.16 | $11.09 |
| September 2017 | $5.27 | $9.49 |
| August 2017 | $5.11 | $9.21 |
| July 2017 | $5.19 | $9.34 |
| June 2017 | $5.05 | $9.09 |
| May 2017 | $5.07 | $9.13 |
| April 2017 | $5.08 | $9.14 |
| March 2017 | $5.09 | $9.32 |
| February 2017 | $4.92 | $9.02 |
| January 2017 | $5.13 | $9.40 |
| December 2016 | $4.94 | $9.05 |
| November 2016 | $4.67 | $8.56 |
| October 2016 | $4.74 | $8.69 |
| September 2016 | $4.78 | $8.76 |
| August 2016 | $4.84 | $8.86 |
| July 2016 | $4.67 | $8.55 |
| June 2016 | $5.22 | $9.56 |
| May 2016 | $4.78 | $8.76 |
| April 2016 | $5.43 | $9.94 |
| March 2016 | $4.70 | $8.61 |
| February 2016 | $3.81 | $6.98 |
| January 2016 | $3.52 | $6.44 |
| December 2015 | $3.83 | $7.01 |
| November 2015 | $4.58 | $8.39 |
| October 2015 | $5.09 | $9.32 |
| September 2015 | $4.70 | $8.60 |
| August 2015 | $5.72 | $10.48 |
| July 2015 | $6.16 | $11.29 |
| June 2015 | $7.24 | $13.26 |
| May 2015 | $7.33 | $14.50 |
| April 2015 | $8.65 | $17.12 |
| March 2015 | $7.69 | $15.22 |
| February 2015 | $8.45 | $16.72 |
| January 2015 | $8.24 | $16.30 |
| December 2014 | $8.65 | $17.12 |
| November 2014 | $10.25 | $20.29 |
| October 2014 | $13.54 | $26.80 |
| September 2014 | $15.80 | $31.27 |
| August 2014 | $17.48 | $34.58 |
| July 2014 | $17.05 | $33.74 |
| June 2014 | $18.22 | $36.05 |
| May 2014 | $18.45 | $36.51 |
| April 2014 | $18.95 | $37.49 |
| March 2014 | $19.25 | $40.79 |
| February 2014 | $16.20 | $34.33 |
| January 2014 | $16.17 | $34.26 |
| December 2013 | $18.15 | $38.45 |
| November 2013 | $19.27 | $40.83 |
| October 2013 | $22.35 | $47.36 |
| September 2013 | $21.71 | $46 |
| August 2013 | $21.08 | $44.66 |
| July 2013 | $21.52 | $45.59 |
| June 2013 | $19.85 | $42.06 |
| May 2013 | $20.46 | $43.35 |
| April 2013 | $22.45 | $47.57 |
| March 2013 | $24.22 | $54.52 |
| February 2013 | $25.56 | $57.55 |
| January 2013 | $28.11 | $63.30 |
| December 2012 | $26.50 | $59.67 |
| November 2012 | $25.82 | $58.14 |
| October 2012 | $26.30 | $59.21 |
| September 2012 | $26.17 | $58.93 |
| August 2012 | $25.69 | $57.85 |
| July 2012 | $25.42 | $57.23 |
| June 2012 | $24.78 | $55.79 |
| May 2012 | $26.45 | $59.56 |
| April 2012 | $28.74 | $64.70 |
| March 2012 | $25.68 | $61.09 |
| February 2012 | $24.46 | $58.19 |
| January 2012 | $21.47 | $51.07 |
| December 2011 | $18.71 | $44.52 |
| November 2011 | $17.75 | $42.22 |
| October 2011 | $17.88 | $42.54 |
| September 2011 | $16.71 | $40.29 |
| August 2011 | $18.13 | $43.72 |
| July 2011 | $17.52 | $42.25 |
| June 2011 | $18.02 | $44.01 |
| May 2011 | $18.62 | $45.47 |
| April 2011 | $17.96 | $43.87 |
| March 2011 | $16.85 | $41.67 |
| February 2011 | $16.93 | $41.86 |
| January 2011 | $17.28 | $42.74 |
| December 2010 | $17.64 | $43.62 |
| November 2010 | $16.24 | $40.17 |
| October 2010 | $19.15 | $47.74 |
| September 2010 | $16.74 | $41.75 |
| August 2010 | $15.53 | $38.73 |
| July 2010 | $13.57 | $34.12 |
| June 2010 | $11.41 | $28.67 |
| May 2010 | $10.88 | $27.36 |
| April 2010 | $11.33 | $28.48 |
| March 2010 | $11.14 | $28.33 |
| February 2010 | $10.58 | $26.91 |
| January 2010 | $9.58 | $24.36 |
| December 2009 | $9.54 | $24.26 |
| November 2009 | $9.76 | $24.81 |
| October 2009 | $9.87 | $25.79 |
| September 2009 | $10.94 | $28.59 |
| August 2009 | $9.91 | $25.90 |
| July 2009 | $10.30 | $27.57 |
| June 2009 | $9.11 | $24.39 |
| May 2009 | $8.33 | $22.29 |
| April 2009 | $6.73 | $18.01 |
| March 2009 | $6.06 | $16.50 |
| February 2009 | $5.82 | $15.85 |
| January 2009 | $6.18 | $16.81 |
| December 2008 | $6.75 | $18.37 |
| November 2008 | $6.46 | $17.57 |
| October 2008 | $6.14 | $16.95 |
| September 2008 | $8.59 | $24 |
EC
Price: $11.52
52 week price:
5-year range yield:
Forward Dividend Yield: 27.73%
Payout Ratio: 127.47%
Payout Ratio Range:
Dividend Per Share: 3.20 USD
Earnings Per Share: 2.51 USD
P/E Ratio: 3.97
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Integrated
Volume: 2.1 million
Ebitda: 1.9 billionMarket Capitalization: 23.9 billion
Average Dividend Frequency: 3
Years Paying Dividends: 8
DGR3: 30.00%
DGR5: 30.00%