Ecopetrol SA ADR（EC）— 价格历史
截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 17.24 | 17.64 | 17.24 | 17.51 | +0.34% | 1,931,973 |
| 2026-09-01 | 16.99 | 17.56 | 16.74 | 17.45 | +4.68% | 2,889,038 |
| 2026-08-31 | 16.98 | 17.15 | 16.48 | 16.67 | +1.03% | 2,886,505 |
| 2026-08-28 | 16.51 | 16.67 | 16.30 | 16.50 | -0.36% | 928,782 |
| 2026-08-27 | 16.48 | 16.81 | 16.29 | 16.56 | +0.24% | 1,365,800 |
| 2026-08-26 | 16.68 | 16.77 | 16.46 | 16.52 | -1.61% | 1,866,600 |
| 2026-08-25 | 17.10 | 17.27 | 16.78 | 16.79 | -3.12% | 1,843,900 |
| 2026-08-24 | 17.30 | 17.37 | 17.06 | 17.33 | -1.14% | 1,282,500 |
| 2026-08-21 | 17.59 | 17.79 | 17.37 | 17.53 | -0.68% | 1,288,300 |
| 2026-08-20 | 18.10 | 18.19 | 17.60 | 17.65 | -1.34% | 1,246,600 |
| 2026-08-19 | 17.82 | 18.18 | 17.82 | 17.89 | +1.19% | 1,881,800 |
| 2026-08-18 | 17.77 | 17.82 | 17.50 | 17.68 | +0.06% | 1,124,200 |
| 2026-08-17 | 17.28 | 17.73 | 17.28 | 17.67 | +2.91% | 1,257,000 |
| 2026-08-14 | 17.45 | 17.62 | 17.16 | 17.17 | -0.23% | 1,864,200 |
| 2026-08-13 | 16.75 | 17.25 | 16.60 | 17.21 | +1.47% | 1,404,400 |
| 2026-08-12 | 16.91 | 17.05 | 16.78 | 16.96 | -0.29% | 1,252,600 |
| 2026-08-11 | 17.04 | 17.24 | 16.76 | 17.01 | -0.23% | 2,011,275 |
| 2026-08-10 | 16.98 | 17.41 | 16.98 | 17.05 | +1.61% | 2,651,419 |
| 2026-08-07 | 17.22 | 17.35 | 16.51 | 16.78 | -3.56% | 1,976,800 |
| 2026-08-06 | 16.64 | 17.43 | 16.52 | 17.40 | +6.16% | 2,461,400 |
| 2026-08-05 | 16.46 | 16.84 | 16.17 | 16.39 | +0.49% | 2,693,400 |
| 2026-08-04 | 16.14 | 16.50 | 16.05 | 16.31 | -1.75% | 2,822,100 |
| 2026-08-03 | 16.44 | 16.71 | 16.18 | 16.60 | -1.01% | 2,372,200 |
| 2026-07-31 | 17.20 | 17.31 | 16.68 | 16.77 | -1.58% | 2,174,100 |
| 2026-07-30 | 16.45 | 17.09 | 16.32 | 17.04 | +3.90% | 2,218,900 |
| 2026-07-29 | 16.20 | 16.56 | 16.09 | 16.40 | +3.60% | 2,146,500 |
| 2026-07-28 | 15.66 | 15.87 | 15.40 | 15.83 | +0.19% | 2,031,700 |
| 2026-07-27 | 15.72 | 16.04 | 15.50 | 15.80 | -1.31% | 3,132,500 |
| 2026-07-24 | 16.30 | 16.49 | 16.00 | 16.01 | -1.96% | 1,590,400 |
| 2026-07-23 | 16.99 | 17.00 | 16.32 | 16.33 | -2.16% | 1,835,700 |
| 2026-07-22 | 16.77 | 17.07 | 16.58 | 16.69 | +0.97% | 2,289,400 |
| 2026-07-21 | 16.14 | 16.74 | 16.14 | 16.53 | +3.12% | 2,213,700 |
| 2026-07-20 | 15.93 | 16.14 | 15.86 | 16.03 | -0.37% | 1,275,500 |
| 2026-07-17 | 15.94 | 16.11 | 15.73 | 16.09 | +1.84% | 1,842,600 |
| 2026-07-16 | 15.82 | 16.11 | 15.71 | 15.80 | -1.13% | 3,646,100 |
| 2026-07-15 | 16.18 | 16.24 | 15.92 | 15.98 | -1.11% | 2,449,400 |
| 2026-07-14 | 16.06 | 16.21 | 15.71 | 16.16 | +1.76% | 2,725,900 |
| 2026-07-13 | 15.79 | 16.00 | 15.50 | 15.88 | +1.93% | 2,364,700 |
| 2026-07-10 | 15.45 | 15.70 | 15.16 | 15.58 | +1.23% | 2,766,100 |
| 2026-07-09 | 15.17 | 15.42 | 14.93 | 15.39 | +1.72% | 2,895,100 |
| 2026-07-08 | 14.90 | 15.41 | 14.90 | 15.13 | +3.00% | 2,361,500 |
| 2026-07-07 | 14.45 | 14.82 | 14.27 | 14.69 | +1.52% | 2,541,500 |
| 2026-07-06 | 14.75 | 14.93 | 14.40 | 14.47 | -1.56% | 1,606,500 |
| 2026-07-02 | 14.67 | 14.88 | 14.43 | 14.70 | +1.73% | 2,312,600 |
| 2026-07-01 | 14.05 | 14.69 | 14.05 | 14.45 | +1.47% | 2,989,500 |
| 2026-06-30 | 14.65 | 14.75 | 14.11 | 14.24 | -2.20% | 2,378,000 |
| 2026-06-29 | 14.85 | 14.85 | 14.56 | 14.56 | -1.09% | 1,223,200 |
| 2026-06-26 | 14.23 | 14.82 | 14.21 | 14.72 | +1.87% | 3,404,100 |
| 2026-06-25 | 14.72 | 14.72 | 14.20 | 14.45 | -0.96% | 3,209,200 |
| 2026-06-24 | 15.05 | 15.12 | 14.43 | 14.59 | -5.93% | 5,912,900 |
| 2026-06-23 | 16.05 | 16.10 | 15.46 | 15.51 | -4.55% | 3,385,272 |
| 2026-06-22 | 17.07 | 17.75 | 15.75 | 16.25 | -1.99% | 8,739,198 |
| 2026-06-18 | 15.47 | 16.76 | 15.28 | 16.58 | +5.81% | 5,612,700 |
| 2026-06-17 | 15.97 | 16.03 | 15.51 | 15.67 | -0.76% | 2,664,100 |
| 2026-06-16 | 15.50 | 15.86 | 15.36 | 15.79 | +0.64% | 3,812,500 |
| 2026-06-15 | 16.01 | 16.22 | 15.57 | 15.69 | -5.37% | 3,168,600 |
| 2026-06-12 | 16.05 | 16.61 | 16.02 | 16.58 | +1.97% | 1,594,900 |
| 2026-06-11 | 16.36 | 16.72 | 16.10 | 16.26 | +0.31% | 2,057,300 |
| 2026-06-10 | 15.95 | 16.81 | 15.88 | 16.21 | +2.08% | 3,224,800 |
| 2026-06-09 | 15.28 | 15.90 | 15.10 | 15.88 | +3.45% | 3,008,200 |
| 2026-06-08 | 15.33 | 15.50 | 15.05 | 15.35 | +1.32% | 1,223,800 |
| 2026-06-05 | 15.52 | 15.52 | 15.10 | 15.15 | -3.13% | 2,063,600 |
| 2026-06-04 | 15.25 | 15.67 | 15.22 | 15.64 | +0.39% | 2,305,600 |
| 2026-06-03 | 16.10 | 16.11 | 15.56 | 15.58 | -2.50% | 2,473,600 |
| 2026-06-02 | 16.07 | 16.29 | 15.89 | 15.98 | -1.66% | 3,146,700 |
| 2026-06-01 | 15.90 | 16.45 | 15.83 | 16.25 | +11.23% | 7,004,100 |
| 2026-05-29 | 14.72 | 14.76 | 14.38 | 14.61 | -1.08% | 3,618,000 |
| 2026-05-28 | 14.95 | 15.15 | 14.56 | 14.77 | -1.01% | 3,297,300 |
| 2026-05-27 | 14.54 | 14.93 | 14.45 | 14.92 | +0.40% | 3,849,300 |
| 2026-05-26 | 13.80 | 14.99 | 13.76 | 14.86 | +7.29% | 6,169,600 |
| 2026-05-22 | 13.69 | 13.97 | 13.64 | 13.85 | -0.07% | 1,800,100 |
| 2026-05-21 | 13.96 | 14.03 | 13.54 | 13.86 | +1.02% | 2,491,400 |
| 2026-05-20 | 13.95 | 14.19 | 13.71 | 13.72 | -2.07% | 3,411,800 |
| 2026-05-19 | 13.80 | 14.01 | 13.49 | 14.01 | +1.45% | 3,227,200 |
| 2026-05-18 | 12.93 | 13.89 | 12.93 | 13.81 | +5.50% | 3,675,200 |
| 2026-05-15 | 13.29 | 13.44 | 12.92 | 13.09 | -0.98% | 2,408,200 |
| 2026-05-14 | 12.84 | 13.38 | 12.76 | 13.22 | +2.72% | 3,003,400 |
| 2026-05-13 | 13.08 | 13.44 | 12.84 | 12.87 | -1.61% | 3,741,100 |
| 2026-05-12 | 12.91 | 13.16 | 12.86 | 13.08 | +2.27% | 2,903,938 |
| 2026-05-11 | 12.89 | 12.96 | 12.69 | 12.79 | +1.19% | 2,637,535 |
| 2026-05-08 | 13.09 | 13.09 | 12.61 | 12.64 | -2.77% | 2,773,500 |
| 2026-05-07 | 13.13 | 13.23 | 12.79 | 13.00 | -2.69% | 2,969,000 |
| 2026-05-06 | 13.62 | 13.77 | 13.29 | 13.36 | -5.92% | 2,584,500 |
| 2026-05-05 | 13.92 | 14.38 | 13.77 | 14.20 | +1.21% | 2,068,200 |
| 2026-05-04 | 14.01 | 14.07 | 13.80 | 14.03 | +0.79% | 4,238,700 |
| 2026-05-01 | 14.06 | 14.10 | 13.71 | 13.92 | -1.69% | 1,677,300 |
| 2026-04-30 | 13.50 | 14.19 | 13.46 | 14.16 | +2.76% | 3,798,900 |
| 2026-04-29 | 13.52 | 13.94 | 13.40 | 13.78 | -1.36% | 2,688,100 |
| 2026-04-28 | 13.99 | 14.07 | 13.73 | 13.97 | +1.82% | 2,005,200 |
| 2026-04-27 | 13.91 | 14.07 | 13.64 | 13.72 | -0.58% | 2,321,700 |
| 2026-04-24 | 14.28 | 14.28 | 13.76 | 13.80 | -4.37% | 2,442,600 |
| 2026-04-23 | 14.45 | 14.64 | 14.18 | 14.43 | +0.77% | 2,094,600 |
| 2026-04-22 | 14.20 | 14.49 | 14.20 | 14.32 | +1.20% | 2,297,400 |
| 2026-04-21 | 13.74 | 14.18 | 13.68 | 14.15 | +3.59% | 2,924,100 |
| 2026-04-20 | 13.70 | 13.86 | 13.57 | 13.66 | +0.81% | 1,975,800 |
| 2026-04-17 | 13.02 | 13.59 | 12.88 | 13.55 | -1.53% | 5,567,400 |
| 2026-04-16 | 13.18 | 13.77 | 13.17 | 13.76 | +4.48% | 2,866,900 |
| 2026-04-15 | 13.51 | 13.70 | 13.11 | 13.17 | -2.52% | 1,918,000 |
| 2026-04-14 | 14.02 | 14.02 | 13.36 | 13.51 | -4.32% | 2,639,500 |
| 2026-04-13 | 14.29 | 14.62 | 13.96 | 14.12 | +0.14% | 2,857,900 |
| 2026-04-10 | 13.95 | 14.22 | 13.95 | 14.10 | +1.37% | 2,091,300 |
| 2026-04-09 | 14.12 | 14.24 | 13.84 | 13.91 | -1.42% | 3,561,300 |
| 2026-04-08 | 13.50 | 14.21 | 13.35 | 14.11 | -4.08% | 3,424,900 |
| 2026-04-07 | 15.00 | 15.24 | 14.53 | 14.71 | -1.41% | 1,810,700 |
| 2026-04-06 | 15.08 | 15.23 | 14.50 | 14.92 | -1.45% | 1,948,900 |
| 2026-04-02 | 15.00 | 15.48 | 14.71 | 15.14 | +4.49% | 3,553,800 |
| 2026-04-01 | 14.70 | 15.01 | 14.31 | 14.49 | -3.34% | 4,883,200 |
| 2026-03-31 | 14.96 | 15.62 | 14.57 | 14.99 | +0.07% | 5,607,100 |
| 2026-03-30 | 15.20 | 15.46 | 14.83 | 14.98 | -0.20% | 6,511,600 |
| 2026-03-27 | 14.76 | 15.15 | 14.68 | 15.01 | +1.42% | 3,089,900 |
| 2026-03-26 | 14.93 | 15.12 | 14.79 | 14.80 | -0.67% | 3,327,200 |
| 2026-03-25 | 14.35 | 14.92 | 14.26 | 14.90 | +2.26% | 2,378,700 |
| 2026-03-24 | 14.44 | 14.82 | 14.39 | 14.57 | +1.82% | 1,818,200 |
| 2026-03-23 | 14.02 | 14.52 | 13.91 | 14.31 | -3.51% | 3,849,400 |
| 2026-03-20 | 14.60 | 14.89 | 14.21 | 14.83 | +1.30% | 5,291,500 |
| 2026-03-19 | 14.74 | 15.37 | 14.59 | 14.64 | -0.20% | 5,907,500 |
| 2026-03-18 | 14.80 | 14.92 | 14.64 | 14.67 | -0.41% | 2,631,800 |
| 2026-03-17 | 14.20 | 14.75 | 14.16 | 14.73 | +4.39% | 3,069,700 |
| 2026-03-16 | 13.80 | 14.29 | 13.66 | 14.11 | +1.80% | 2,792,800 |
| 2026-03-13 | 13.71 | 13.99 | 13.58 | 13.86 | -0.65% | 3,513,000 |
| 2026-03-12 | 13.89 | 14.07 | 13.59 | 13.95 | +2.88% | 5,024,700 |
| 2026-03-11 | 12.95 | 13.58 | 12.91 | 13.56 | +5.12% | 3,618,900 |
| 2026-03-10 | 12.75 | 13.06 | 12.48 | 12.90 | +0.47% | 3,539,500 |
| 2026-03-09 | 13.25 | 13.41 | 12.70 | 12.84 | -0.62% | 6,182,600 |
| 2026-03-06 | 12.86 | 13.23 | 12.75 | 12.92 | +2.46% | 5,552,600 |
| 2026-03-05 | 11.73 | 12.66 | 11.67 | 12.61 | +8.80% | 5,378,200 |
| 2026-03-04 | 11.59 | 11.84 | 11.56 | 11.59 | -0.86% | 2,159,600 |
| 2026-03-03 | 12.10 | 12.19 | 11.63 | 11.69 | -4.18% | 3,904,200 |
| 2026-03-02 | 12.30 | 12.51 | 11.97 | 12.20 | +2.61% | 4,411,300 |
| 2026-02-27 | 12.19 | 12.29 | 11.84 | 11.89 | -0.92% | 3,050,500 |
| 2026-02-26 | 12.45 | 12.45 | 11.94 | 12.00 | -4.61% | 3,864,900 |
| 2026-02-25 | 12.39 | 12.66 | 12.15 | 12.58 | +1.29% | 2,844,300 |
| 2026-02-24 | 12.64 | 12.68 | 12.34 | 12.42 | -1.97% | 2,227,500 |
| 2026-02-23 | 12.48 | 12.92 | 12.46 | 12.67 | +1.36% | 3,293,800 |
| 2026-02-20 | 12.67 | 12.75 | 12.22 | 12.50 | -0.64% | 3,626,900 |
| 2026-02-19 | 12.19 | 12.62 | 12.08 | 12.58 | +4.31% | 3,816,100 |
| 2026-02-18 | 12.07 | 12.15 | 11.88 | 12.06 | +0.92% | 2,005,200 |
| 2026-02-17 | 11.91 | 11.99 | 11.65 | 11.95 | +0.42% | 2,459,700 |
| 2026-02-13 | 11.85 | 11.99 | 11.80 | 11.90 | +0.17% | 1,482,000 |
| 2026-02-12 | 12.15 | 12.22 | 11.74 | 11.88 | -2.78% | 2,781,400 |
| 2026-02-11 | 12.30 | 12.43 | 12.17 | 12.22 | +1.41% | 2,554,100 |
| 2026-02-10 | 12.33 | 12.33 | 11.95 | 12.05 | -2.03% | 2,109,400 |
| 2026-02-09 | 12.23 | 12.57 | 12.10 | 12.30 | +0.57% | 2,892,300 |
| 2026-02-06 | 11.82 | 12.25 | 11.80 | 12.23 | +4.26% | 2,002,300 |
| 2026-02-05 | 11.94 | 12.16 | 11.72 | 11.73 | -4.56% | 2,557,000 |
| 2026-02-04 | 12.48 | 12.53 | 11.80 | 12.29 | -0.89% | 3,942,200 |
| 2026-02-03 | 12.44 | 12.65 | 12.27 | 12.40 | +0.73% | 4,410,500 |
| 2026-02-02 | 12.17 | 12.44 | 12.11 | 12.31 | -2.07% | 3,355,100 |
| 2026-01-30 | 12.72 | 12.85 | 12.42 | 12.57 | -1.57% | 4,019,300 |
| 2026-01-29 | 13.10 | 13.25 | 12.61 | 12.77 | +0.08% | 4,250,400 |
| 2026-01-28 | 13.10 | 13.24 | 12.51 | 12.76 | -2.45% | 4,821,200 |
| 2026-01-27 | 12.75 | 13.27 | 12.73 | 13.08 | +3.15% | 4,123,500 |
| 2026-01-26 | 12.66 | 12.80 | 12.46 | 12.68 | +1.44% | 2,205,600 |
| 2026-01-23 | 12.50 | 12.70 | 12.26 | 12.50 | +2.46% | 2,701,700 |
| 2026-01-22 | 12.78 | 12.78 | 12.18 | 12.20 | -5.06% | 4,162,300 |
| 2026-01-21 | 12.71 | 12.98 | 12.65 | 12.85 | +2.39% | 3,397,100 |
| 2026-01-20 | 12.13 | 12.71 | 12.13 | 12.55 | +2.45% | 3,924,200 |
| 2026-01-16 | 11.68 | 12.28 | 11.68 | 12.25 | +4.88% | 4,223,700 |
| 2026-01-15 | 11.33 | 11.71 | 11.23 | 11.68 | +0.95% | 3,000,100 |
| 2026-01-14 | 11.42 | 11.77 | 11.40 | 11.57 | +2.03% | 3,732,500 |
| 2026-01-13 | 11.22 | 11.53 | 11.14 | 11.34 | +1.61% | 2,570,400 |
| 2026-01-12 | 10.94 | 11.19 | 10.89 | 11.16 | +2.67% | 2,547,600 |
| 2026-01-09 | 10.76 | 10.91 | 10.71 | 10.87 | +1.12% | 1,897,900 |
| 2026-01-08 | 10.41 | 10.84 | 10.36 | 10.75 | +2.77% | 1,857,300 |
| 2026-01-07 | 10.84 | 10.84 | 10.44 | 10.46 | -4.04% | 3,299,300 |
| 2026-01-06 | 10.93 | 11.33 | 10.88 | 10.90 | +0.74% | 6,040,600 |
| 2026-01-05 | 10.39 | 10.95 | 9.99 | 10.82 | +5.87% | 6,669,000 |
| 2026-01-02 | 10.07 | 10.24 | 9.88 | 10.22 | +2.00% | 2,492,900 |
| 2025-12-31 | 9.88 | 10.07 | 9.87 | 10.02 | +1.52% | 1,481,400 |
| 2025-12-30 | 9.90 | 9.97 | 9.80 | 9.87 | +0.30% | 1,906,700 |
| 2025-12-29 | 9.75 | 9.89 | 9.72 | 9.84 | +1.55% | 1,568,600 |
| 2025-12-26 | 9.60 | 9.73 | 9.58 | 9.69 | +0.94% | 1,319,400 |
| 2025-12-24 | 9.50 | 9.66 | 9.50 | 9.60 | +1.27% | 917,900 |
| 2025-12-23 | 9.36 | 9.51 | 9.33 | 9.48 | +1.94% | 1,308,600 |
| 2025-12-22 | 9.29 | 9.42 | 9.28 | 9.30 | +0.98% | 1,365,400 |
| 2025-12-19 | 9.33 | 9.43 | 9.21 | 9.21 | -0.11% | 2,591,900 |
| 2025-12-18 | 9.39 | 9.40 | 9.20 | 9.22 | -1.39% | 1,788,900 |
| 2025-12-17 | 9.38 | 9.45 | 9.33 | 9.35 | +0.21% | 1,843,300 |
| 2025-12-16 | 9.51 | 9.56 | 9.31 | 9.33 | -3.12% | 3,280,700 |
| 2025-12-15 | 9.75 | 9.77 | 9.55 | 9.63 | -1.03% | 1,896,300 |
| 2025-12-12 | 9.85 | 9.92 | 9.73 | 9.73 | -0.82% | 1,404,900 |
| 2025-12-11 | 9.74 | 9.84 | 9.69 | 9.81 | +0.00% | 1,786,800 |
| 2025-12-10 | 9.91 | 9.96 | 9.75 | 9.81 | -1.90% | 2,128,100 |
| 2025-12-09 | 10.00 | 10.04 | 9.91 | 10.00 | +0.40% | 1,580,700 |
| 2025-12-08 | 9.90 | 10.04 | 9.84 | 9.96 | +0.71% | 2,048,700 |
| 2025-12-05 | 10.01 | 10.08 | 9.89 | 9.89 | -1.69% | 2,846,900 |
| 2025-12-04 | 10.14 | 10.22 | 10.02 | 10.06 | -0.69% | 1,104,300 |
| 2025-12-03 | 9.96 | 10.15 | 9.96 | 10.13 | +2.22% | 1,354,500 |
| 2025-12-02 | 9.94 | 9.95 | 9.79 | 9.91 | -0.40% | 1,593,100 |
| 2025-12-01 | 9.88 | 10.02 | 9.78 | 9.95 | +1.32% | 1,872,800 |
| 2025-11-28 | 9.83 | 9.90 | 9.75 | 9.82 | -0.51% | 1,327,300 |
| 2025-11-26 | 9.72 | 9.91 | 9.71 | 9.87 | +2.60% | 2,570,700 |
| 2025-11-25 | 9.57 | 9.68 | 9.39 | 9.62 | +0.21% | 3,136,500 |
| 2025-11-24 | 9.80 | 9.80 | 9.49 | 9.60 | -2.54% | 3,282,400 |
| 2025-11-21 | 10.08 | 10.08 | 9.83 | 9.85 | -2.67% | 2,551,200 |
| 2025-11-20 | 10.45 | 10.51 | 10.11 | 10.12 | -3.07% | 4,047,800 |
| 2025-11-19 | 10.45 | 10.54 | 10.41 | 10.44 | -1.60% | 2,092,100 |
| 2025-11-18 | 10.40 | 10.65 | 10.36 | 10.61 | +0.86% | 2,207,100 |
| 2025-11-17 | 10.41 | 10.65 | 10.30 | 10.52 | +1.25% | 2,014,800 |
| 2025-11-14 | 9.92 | 10.58 | 9.82 | 10.39 | +3.80% | 4,525,000 |
| 2025-11-13 | 10.17 | 10.25 | 9.98 | 10.01 | -1.57% | 2,190,300 |
| 2025-11-12 | 10.06 | 10.18 | 9.95 | 10.17 | +0.00% | 2,493,400 |
| 2025-11-11 | 9.92 | 10.19 | 9.90 | 10.17 | +2.94% | 3,212,400 |
| 2025-11-10 | 9.91 | 9.91 | 9.58 | 9.88 | -0.40% | 2,933,800 |
| 2025-11-07 | 9.67 | 9.92 | 9.65 | 9.92 | +2.59% | 2,612,600 |
| 2025-11-06 | 9.49 | 9.71 | 9.49 | 9.67 | +2.22% | 2,669,600 |
| 2025-11-05 | 9.30 | 9.56 | 9.30 | 9.46 | +2.16% | 2,133,400 |
| 2025-11-04 | 9.25 | 9.29 | 9.10 | 9.26 | -1.91% | 2,185,100 |
| 2025-11-03 | 9.32 | 9.46 | 9.26 | 9.44 | +1.29% | 1,552,400 |
| 2025-10-31 | 9.30 | 9.37 | 9.26 | 9.32 | +0.76% | 1,477,700 |
| 2025-10-30 | 9.20 | 9.34 | 9.15 | 9.25 | -0.54% | 1,416,400 |
| 2025-10-29 | 9.29 | 9.42 | 9.24 | 9.30 | +0.87% | 1,928,300 |
| 2025-10-28 | 9.30 | 9.31 | 9.21 | 9.22 | -0.97% | 1,377,400 |
| 2025-10-27 | 9.20 | 9.32 | 9.12 | 9.31 | +1.86% | 1,841,300 |
| 2025-10-24 | 9.19 | 9.30 | 9.14 | 9.14 | -0.11% | 2,150,100 |
| 2025-10-23 | 8.99 | 9.16 | 8.92 | 9.15 | +4.57% | 2,201,200 |
| 2025-10-22 | 8.63 | 8.76 | 8.57 | 8.75 | +1.63% | 2,751,900 |
| 2025-10-21 | 8.79 | 8.82 | 8.59 | 8.61 | -1.49% | 2,507,000 |
| 2025-10-20 | 8.90 | 8.96 | 8.73 | 8.74 | -3.32% | 2,359,800 |
| 2025-10-17 | 8.99 | 9.13 | 8.98 | 9.04 | +0.56% | 1,750,000 |
| 2025-10-16 | 9.00 | 9.01 | 8.90 | 8.99 | +0.67% | 1,898,200 |
| 2025-10-15 | 8.88 | 8.96 | 8.83 | 8.93 | +1.59% | 1,506,800 |
| 2025-10-14 | 8.95 | 9.01 | 8.78 | 8.79 | -3.30% | 2,762,400 |
| 2025-10-13 | 8.90 | 9.11 | 8.85 | 9.09 | +3.53% | 1,282,500 |
| 2025-10-10 | 8.90 | 8.96 | 8.72 | 8.78 | -2.23% | 2,681,600 |
| 2025-10-09 | 9.05 | 9.12 | 8.97 | 8.98 | -0.44% | 1,166,600 |
| 2025-10-08 | 9.06 | 9.16 | 8.96 | 9.02 | -0.22% | 1,598,700 |
| 2025-10-07 | 9.11 | 9.14 | 9.02 | 9.04 | -1.31% | 2,333,600 |
| 2025-10-06 | 9.14 | 9.18 | 9.08 | 9.16 | +0.44% | 1,391,200 |
| 2025-10-03 | 9.14 | 9.18 | 9.09 | 9.12 | +0.55% | 988,700 |
| 2025-10-02 | 9.21 | 9.24 | 8.93 | 9.07 | -1.52% | 2,410,500 |
| 2025-10-01 | 9.29 | 9.33 | 9.20 | 9.21 | +0.00% | 1,313,700 |
| 2025-09-30 | 9.12 | 9.25 | 9.07 | 9.21 | +0.33% | 1,907,100 |
| 2025-09-29 | 9.19 | 9.30 | 9.15 | 9.18 | -2.44% | 2,093,000 |
| 2025-09-26 | 9.51 | 9.57 | 9.40 | 9.41 | -1.26% | 1,845,500 |
| 2025-09-25 | 9.65 | 9.67 | 9.52 | 9.53 | -1.04% | 2,087,100 |
| 2025-09-24 | 9.41 | 9.64 | 9.41 | 9.63 | +2.56% | 2,628,700 |
| 2025-09-23 | 9.10 | 9.43 | 9.10 | 9.39 | +4.22% | 2,371,500 |
| 2025-09-22 | 8.92 | 9.06 | 8.89 | 9.01 | +1.46% | 1,723,600 |
| 2025-09-19 | 9.02 | 9.02 | 8.84 | 8.88 | -1.44% | 2,777,200 |
| 2025-09-18 | 9.30 | 9.34 | 9.01 | 9.01 | -3.33% | 2,376,900 |
| 2025-09-17 | 9.35 | 9.44 | 9.29 | 9.32 | -0.64% | 1,706,600 |
| 2025-09-16 | 9.25 | 9.40 | 9.24 | 9.38 | +1.63% | 1,430,400 |
| 2025-09-15 | 9.18 | 9.26 | 9.14 | 9.23 | +0.98% | 1,234,600 |
| 2025-09-12 | 9.25 | 9.31 | 9.13 | 9.14 | -1.19% | 1,262,700 |
| 2025-09-11 | 9.37 | 9.41 | 9.22 | 9.25 | -2.01% | 1,204,000 |
| 2025-09-10 | 9.26 | 9.45 | 9.22 | 9.44 | +2.05% | 1,635,900 |
| 2025-09-09 | 9.15 | 9.49 | 9.14 | 9.25 | +1.31% | 2,106,900 |
| 2025-09-08 | 9.03 | 9.18 | 9.03 | 9.13 | +0.55% | 1,554,600 |
| 2025-09-05 | 8.96 | 9.12 | 8.93 | 9.08 | +0.44% | 1,459,900 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：1月（+17.94%）。最弱月份：4月（-12.92%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-09-02
快速解答
Ecopetrol SA ADR（EC）最新收盘价是多少？
2026-09-02 收于 17.51，来自Closelook数据湖的每日价格记录。
EC 的52周最高价和最低价是多少？
过去52周最高 18.19、最低 8.57（截至 2026-09-02）。
Ecopetrol SA ADR 历史上最强和最弱的月份是哪个？
历史上，EC 最强的日历月份是1月（平均 +17.94%），最弱的是4月（平均 -12.92%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的418根日线计算。