Ecopetrol S.A. ( EC) - Price History
Monthly price history for EC (Ecopetrol S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $16.50 | $16.50 |
| June 2026 | $14.24 | $14.24 |
| May 2026 | $14.61 | $14.61 |
| April 2026 | $14.16 | $14.16 |
| March 2026 | $14.28 | $14.99 |
| February 2026 | $11.33 | $11.89 |
| January 2026 | $11.98 | $12.57 |
| December 2025 | $9.55 | $10.02 |
| November 2025 | $9.36 | $9.82 |
| October 2025 | $8.88 | $9.32 |
| September 2025 | $8.77 | $9.21 |
| August 2025 | $8.96 | $9.40 |
| July 2025 | $8 | $8.40 |
| June 2025 | $8.43 | $8.85 |
| May 2025 | $7.62 | $8.47 |
| April 2025 | $7.30 | $8.11 |
| March 2025 | $8.47 | $10.44 |
| February 2025 | $8.02 | $9.88 |
| January 2025 | $7.53 | $9.28 |
| December 2024 | $6.43 | $7.92 |
| November 2024 | $6.52 | $8.03 |
| October 2024 | $6.25 | $7.70 |
| September 2024 | $7.25 | $8.93 |
| August 2024 | $7.99 | $9.84 |
| July 2024 | $8.70 | $10.72 |
| June 2024 | $9.08 | $11.19 |
| May 2024 | $9.39 | $12.30 |
| April 2024 | $8.87 | $11.61 |
| March 2024 | $8.47 | $11.84 |
| February 2024 | $8.36 | $11.70 |
| January 2024 | $8.60 | $12.03 |
| December 2023 | $8.52 | $11.92 |
| November 2023 | $8.31 | $12.61 |
| October 2023 | $7.79 | $11.81 |
| September 2023 | $7.64 | $11.58 |
| August 2023 | $7.11 | $11.68 |
| July 2023 | $7.14 | $11.72 |
| June 2023 | $6.24 | $10.25 |
| May 2023 | $5.53 | $9.08 |
| April 2023 | $5.92 | $9.72 |
| March 2023 | $5.97 | $10.56 |
| February 2023 | $6.27 | $11.09 |
| January 2023 | $6.44 | $11.39 |
| December 2022 | $5.92 | $10.47 |
| November 2022 | $5.58 | $9.87 |
| October 2022 | $5.57 | $9.86 |
| September 2022 | $5.05 | $8.93 |
| August 2022 | $5.82 | $10.31 |
| July 2022 | $6.07 | $10.74 |
| June 2022 | $6.14 | $10.86 |
| May 2022 | $8.85 | $16.90 |
| April 2022 | $8.50 | $16.23 |
| March 2022 | $8.99 | $18.60 |
| February 2022 | $7.82 | $16.17 |
| January 2022 | $7.12 | $14.74 |
| December 2021 | $6.23 | $12.89 |
| November 2021 | $6.21 | $12.85 |
| October 2021 | $7.32 | $15.15 |
| September 2021 | $6.94 | $14.35 |
| August 2021 | $6.75 | $13.96 |
| July 2021 | $6.53 | $13.51 |
| June 2021 | $7.07 | $14.62 |
| May 2021 | $5.77 | $11.94 |
| April 2021 | $5.72 | $11.83 |
| March 2021 | $6.15 | $12.82 |
| February 2021 | $5.88 | $12.25 |
| January 2021 | $5.46 | $11.38 |
| December 2020 | $6.20 | $12.91 |
| November 2020 | $5.53 | $11.52 |
| October 2020 | $4.44 | $9.25 |
| September 2020 | $4.72 | $9.84 |
| August 2020 | $5.46 | $11.39 |
| July 2020 | $5.58 | $11.64 |
| June 2020 | $5.34 | $11.13 |
| May 2020 | $5 | $10.41 |
| April 2020 | $5.01 | $10.45 |
| March 2020 | $4.18 | $9.51 |
| February 2020 | $7.75 | $17.65 |
| January 2020 | $8.12 | $18.50 |
| December 2019 | $8.76 | $19.96 |
| November 2019 | $7.83 | $18.31 |
| October 2019 | $7.80 | $18.25 |
| September 2019 | $7.28 | $17.03 |
| August 2019 | $6.75 | $15.79 |
| July 2019 | $7.67 | $17.93 |
| June 2019 | $7.82 | $18.29 |
| May 2019 | $7.01 | $16.39 |
| April 2019 | $7.91 | $18.49 |
| March 2019 | $8.53 | $21.44 |
| February 2019 | $8.06 | $20.24 |
| January 2019 | $7.50 | $18.85 |
| December 2018 | $6.32 | $15.88 |
| November 2018 | $7.64 | $19.21 |
| October 2018 | $9.26 | $23.26 |
| September 2018 | $10.72 | $26.93 |
| August 2018 | $8.88 | $22.60 |
| July 2018 | $8.39 | $21.37 |
| June 2018 | $8.07 | $20.55 |
| May 2018 | $8.44 | $21.49 |
| April 2018 | $8.67 | $22.08 |
| March 2018 | $7.36 | $19.33 |
| February 2018 | $6.67 | $17.51 |
| January 2018 | $7.19 | $18.87 |
| December 2017 | $5.57 | $14.63 |
| November 2017 | $4.42 | $11.60 |
| October 2017 | $4.22 | $11.09 |
| September 2017 | $3.61 | $9.49 |
| August 2017 | $3.51 | $9.21 |
| July 2017 | $3.56 | $9.34 |
| June 2017 | $3.46 | $9.09 |
| May 2017 | $3.48 | $9.13 |
| April 2017 | $3.48 | $9.14 |
| March 2017 | $3.49 | $9.32 |
| February 2017 | $3.38 | $9.02 |
| January 2017 | $3.52 | $9.40 |
| December 2016 | $3.39 | $9.05 |
| November 2016 | $3.20 | $8.56 |
| October 2016 | $3.25 | $8.69 |
| September 2016 | $3.28 | $8.76 |
| August 2016 | $3.32 | $8.86 |
| July 2016 | $3.20 | $8.55 |
| June 2016 | $3.58 | $9.56 |
| May 2016 | $3.28 | $8.76 |
| April 2016 | $3.72 | $9.94 |
| March 2016 | $3.22 | $8.61 |
| February 2016 | $2.61 | $6.98 |
| January 2016 | $2.41 | $6.44 |
| December 2015 | $2.62 | $7.01 |
| November 2015 | $3.14 | $8.39 |
| October 2015 | $3.49 | $9.32 |
| September 2015 | $3.22 | $8.60 |
| August 2015 | $3.92 | $10.48 |
| July 2015 | $4.23 | $11.29 |
| June 2015 | $4.96 | $13.26 |
| May 2015 | $5.03 | $14.50 |
| April 2015 | $5.93 | $17.12 |
| March 2015 | $5.28 | $15.22 |
| February 2015 | $5.80 | $16.72 |
| January 2015 | $5.65 | $16.30 |
| December 2014 | $5.93 | $17.12 |
| November 2014 | $7.03 | $20.29 |
| October 2014 | $9.29 | $26.80 |
| September 2014 | $10.84 | $31.27 |
| August 2014 | $11.99 | $34.58 |
| July 2014 | $11.70 | $33.74 |
| June 2014 | $12.50 | $36.05 |
| May 2014 | $12.66 | $36.51 |
| April 2014 | $13 | $37.49 |
| March 2014 | $13.20 | $40.79 |
| February 2014 | $11.11 | $34.33 |
| January 2014 | $11.09 | $34.26 |
| December 2013 | $12.45 | $38.45 |
| November 2013 | $13.22 | $40.83 |
| October 2013 | $15.33 | $47.36 |
| September 2013 | $14.89 | $46 |
| August 2013 | $14.46 | $44.66 |
| July 2013 | $14.76 | $45.59 |
| June 2013 | $13.61 | $42.06 |
| May 2013 | $14.03 | $43.35 |
| April 2013 | $15.40 | $47.57 |
| March 2013 | $16.61 | $54.52 |
| February 2013 | $17.53 | $57.55 |
| January 2013 | $19.28 | $63.30 |
| December 2012 | $18.18 | $59.67 |
| November 2012 | $17.71 | $58.14 |
| October 2012 | $18.04 | $59.21 |
| September 2012 | $17.95 | $58.93 |
| August 2012 | $17.62 | $57.85 |
| July 2012 | $17.43 | $57.23 |
| June 2012 | $16.99 | $55.79 |
| May 2012 | $18.14 | $59.56 |
| April 2012 | $19.71 | $64.70 |
| March 2012 | $17.61 | $61.09 |
| February 2012 | $16.78 | $58.19 |
| January 2012 | $14.72 | $51.07 |
| December 2011 | $12.84 | $44.52 |
| November 2011 | $12.17 | $42.22 |
| October 2011 | $12.26 | $42.54 |
| September 2011 | $11.46 | $40.29 |
| August 2011 | $12.44 | $43.72 |
| July 2011 | $12.02 | $42.25 |
| June 2011 | $12.36 | $44.01 |
| May 2011 | $12.77 | $45.47 |
| April 2011 | $12.32 | $43.87 |
| March 2011 | $11.56 | $41.67 |
| February 2011 | $11.61 | $41.86 |
| January 2011 | $11.85 | $42.74 |
| December 2010 | $12.10 | $43.62 |
| November 2010 | $11.14 | $40.17 |
| October 2010 | $13.13 | $47.74 |
| September 2010 | $11.48 | $41.75 |
| August 2010 | $10.65 | $38.73 |
| July 2010 | $9.31 | $34.12 |
| June 2010 | $7.82 | $28.67 |
| May 2010 | $7.46 | $27.36 |
| April 2010 | $7.77 | $28.48 |
| March 2010 | $7.64 | $28.33 |
| February 2010 | $7.26 | $26.91 |
| January 2010 | $6.57 | $24.36 |
| December 2009 | $6.54 | $24.26 |
| November 2009 | $6.69 | $24.81 |
| October 2009 | $6.77 | $25.79 |
| September 2009 | $7.50 | $28.59 |
| August 2009 | $6.80 | $25.90 |
| July 2009 | $7.06 | $27.57 |
| June 2009 | $6.25 | $24.39 |
| May 2009 | $5.71 | $22.29 |
| April 2009 | $4.62 | $18.01 |
| March 2009 | $4.16 | $16.50 |
| February 2009 | $3.99 | $15.85 |
| January 2009 | $4.24 | $16.81 |
| December 2008 | $4.63 | $18.37 |
| November 2008 | $4.43 | $17.57 |
| October 2008 | $4.21 | $16.95 |
| September 2008 | $5.89 | $24 |
EC
Price: $16.50
52 week price:
Dividend Yield: 4.50%
5-year range yield:
Forward Dividend Yield: 4.12%
Payout Ratio: 148.84%
Payout Ratio Range:
Dividend Per Share: 0.66 USD
Earnings Per Share: 1.31 USD
P/E Ratio: 9.91
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Integrated
Country: Colombia
Volume: 2.1 million
Ebitda: 1.9 billionMarket Capitalization: 29.7 billion
Average Dividend Frequency: 1
Years Paying Dividends: 10
DGR3: 30.00%
DGR5: 30.00%