Global X Funds historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-19 | 49.420 | 49.470 | 47.980 | 47.980 | 23.129 | 710 |
| 2024-06-18 | 47.350 | 48.710 | 47.350 | 48.710 | 23.480 | 538 |
| 2024-06-17 | 47.000 | 48.000 | 47.000 | 47.900 | 23.090 | 25,786 |
| 2024-06-13 | 47.900 | 47.900 | 47.600 | 47.600 | 22.945 | 1,728 |
| 2024-06-12 | 49.150 | 49.300 | 48.800 | 48.800 | 23.524 | 3,002 |
| 2024-06-11 | 48.550 | 48.550 | 47.960 | 48.000 | 23.138 | 148 |
| 2024-06-10 | 49.600 | 49.600 | 49.350 | 49.560 | 23.890 | 3,938 |
| 2024-06-07 | 48.450 | 48.700 | 48.300 | 48.400 | 23.331 | 1,376 |
| 2024-06-06 | 49.700 | 49.800 | 49.400 | 49.450 | 23.837 | 4,318 |
| 2024-06-05 | 48.520 | 48.900 | 48.520 | 48.900 | 23.572 | 428 |
| 2024-06-04 | 49.400 | 49.400 | 47.850 | 48.200 | 23.235 | 670 |
| 2024-06-03 | 50.400 | 50.400 | 50.190 | 50.190 | 24.194 | 76 |
| 2024-05-31 | 50.900 | 51.050 | 49.800 | 50.600 | 24.392 | 3,520 |
| 2024-05-29 | 50.900 | 51.000 | 50.550 | 50.700 | 24.440 | 3,966 |
| 2024-05-28 | 51.400 | 51.700 | 51.400 | 51.640 | 24.893 | 2,360 |
| 2024-05-27 | 50.870 | 50.870 | 49.740 | 49.740 | 23.977 | 22 |
| 2024-05-24 | 50.500 | 50.500 | 50.300 | 50.300 | 24.247 | 348 |
| 2024-05-23 | 49.930 | 50.200 | 49.250 | 49.250 | 23.741 | 156 |
| 2024-05-22 | 51.750 | 51.750 | 49.700 | 49.950 | 24.078 | 8,494 |
| 2024-05-21 | 54.000 | 54.000 | 52.700 | 52.950 | 25.524 | 6,184 |
| 2024-05-20 | 53.650 | 54.100 | 53.350 | 53.900 | 25.982 | 27,954 |
| 2024-05-17 | 51.400 | 52.620 | 51.400 | 52.620 | 25.365 | 28,296 |
| 2024-05-16 | 51.100 | 51.100 | 51.100 | 51.100 | 24.633 | 20 |
| 2024-05-15 | 50.850 | 50.910 | 50.850 | 50.910 | 24.541 | 326 |
| 2024-05-14 | 51.000 | 51.300 | 50.650 | 51.000 | 24.584 | 1,360 |
| 2024-05-13 | 49.850 | 49.850 | 49.750 | 49.750 | 23.982 | 412 |
| 2024-05-10 | 49.350 | 49.750 | 49.350 | 49.690 | 23.953 | 18,462 |
| 2024-05-08 | 47.500 | 47.500 | 47.500 | 47.500 | 22.897 | 600 |
| 2024-05-06 | 47.550 | 47.550 | 47.550 | 47.550 | 22.921 | 114 |
| 2024-05-03 | 47.450 | 47.450 | 47.450 | 47.450 | 22.873 | 6 |
| 2024-05-02 | 46.750 | 46.900 | 46.750 | 46.900 | 22.608 | 220 |
| 2024-04-30 | 48.350 | 48.350 | 47.950 | 47.990 | 23.133 | 12,346 |
| 2024-04-29 | 48.580 | 49.100 | 48.580 | 49.100 | 23.668 | 368 |
| 2024-04-26 | 47.850 | 48.730 | 47.850 | 48.700 | 23.476 | 1,292 |
| 2024-04-25 | 46.550 | 46.550 | 46.550 | 46.550 | 22.439 | 50 |
| 2024-04-24 | 45.900 | 46.000 | 45.880 | 46.000 | 22.174 | 3,200 |
| 2024-04-23 | 46.000 | 46.000 | 45.500 | 45.500 | 21.933 | 2,490 |
| 2024-04-22 | 47.600 | 47.600 | 46.600 | 46.600 | 22.463 | 204 |
| 2024-04-19 | 48.250 | 48.250 | 48.250 | 48.250 | 23.259 | 1,180 |
| 2024-04-18 | 48.500 | 48.750 | 48.500 | 48.700 | 23.476 | 33,060 |
| 2024-04-17 | 47.900 | 47.900 | 47.900 | 47.900 | 23.090 | 1,000 |
| 2024-04-16 | 46.950 | 46.950 | 46.950 | 46.950 | 22.632 | 2 |
| 2024-04-15 | 48.100 | 48.100 | 47.230 | 47.800 | 23.042 | 32,620 |
| 2024-04-12 | 48.700 | 48.700 | 46.650 | 46.650 | 22.487 | 5,222 |
| 2024-04-11 | 46.860 | 46.860 | 46.840 | 46.840 | 22.579 | 15,000 |
| 2024-04-10 | 47.000 | 47.000 | 46.800 | 46.800 | 22.560 | 15,514 |
| 2024-04-09 | 46.150 | 46.900 | 46.150 | 46.900 | 22.608 | 254 |
| 2024-04-05 | 45.100 | 45.350 | 44.740 | 45.350 | 21.861 | 39,332 |
| 2024-04-04 | 45.440 | 45.800 | 44.920 | 44.920 | 21.654 | 1,398 |
| 2024-04-03 | 45.000 | 45.000 | 44.960 | 44.960 | 21.673 | 722 |
| 2024-04-02 | 43.360 | 44.370 | 43.360 | 44.370 | 21.388 | 292 |
| 2024-04-01 | 42.960 | 43.360 | 42.960 | 43.360 | 20.902 | 100 |
| 2024-03-27 | 40.900 | 41.240 | 40.900 | 41.100 | 19.812 | 39,262 |
| 2024-03-26 | 41.120 | 41.120 | 41.120 | 41.120 | 19.822 | 2,200 |
| 2024-03-25 | 41.520 | 41.520 | 41.090 | 41.090 | 19.807 | 1,150 |
| 2024-03-21 | 41.400 | 41.440 | 41.400 | 41.440 | 19.976 | 13,200 |
| 2024-03-20 | 40.960 | 40.960 | 40.960 | 40.960 | 19.745 | 200 |
| 2024-03-19 | 40.720 | 40.720 | 40.720 | 40.720 | 19.629 | 200 |
| 2024-03-18 | 41.440 | 41.570 | 41.430 | 41.430 | 19.971 | 12,900 |
| 2024-03-15 | 41.040 | 41.700 | 41.040 | 41.700 | 20.101 | 21,498 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 0.2025 BRL |
| 2025-12-30 | 0.6305 BRL |
| 2025-06-27 | 0.1907 BRL |
| 2024-12-30 | 0.4552 BRL |
| 2024-06-27 | 0.1216 BRL |
| 2024-01-02 | 0.2677 BRL |
| 2023-06-30 | 0.4942 BRL |
| 2022-12-29 | 0.4144 BRL |
| 2022-06-29 | 0.7678 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.