Global X Funds historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	38.680	38.680	38.560	38.560	18.008	4
2022-12-09	38.490	38.600	38.490	38.600	18.027	4
2022-12-08	38.480	38.480	38.400	38.400	17.934	4
2022-12-07	37.730	37.730	37.710	37.710	17.611	4
2022-12-06	38.350	38.350	38.070	38.070	17.779	6
2022-12-05	39.080	39.080	38.320	38.320	17.896	4
2022-12-02	38.430	38.580	38.430	38.580	18.018	6
2022-12-01	38.240	38.440	38.240	38.440	17.952	4
2022-11-30	37.720	37.720	37.400	37.680	17.597	18
2022-11-29	36.960	37.000	36.960	37.000	17.280	8
2022-11-28	36.880	36.880	36.480	36.480	17.037	4
2022-11-25	37.350	37.350	37.350	37.350	17.443	2
2022-11-24	37.490	37.520	37.490	37.520	17.523	4
2022-11-23	37.440	37.440	37.440	37.440	17.485	4
2022-11-22	36.610	37.160	36.610	37.160	17.354	32
2022-11-21	35.530	35.530	35.440	35.440	16.551	4
2022-11-18	36.200	36.200	36.080	36.080	16.850	4
2022-11-17	37.000	37.000	36.500	36.520	17.056	24
2022-11-16	37.000	37.320	37.000	37.320	17.429	10
2022-11-14	37.280	37.280	37.200	37.200	17.373	4
2022-11-11	37.440	37.920	37.440	37.920	17.709	4
2022-11-10	36.100	36.750	35.810	36.750	17.163	604
2022-11-09	33.830	33.830	33.090	33.090	15.454	4
2022-11-08	33.060	34.080	33.060	34.020	15.888	414
2022-11-07	32.700	33.090	32.700	33.090	15.454	4
2022-11-04	32.420	32.490	32.130	32.490	15.173	6
2022-11-03	29.940	29.990	29.940	29.990	14.006	4
2022-11-01	31.260	31.260	30.900	30.900	14.431	4
2022-10-31	30.510	30.510	29.550	29.550	13.800	18
2022-10-28	31.370	31.370	30.990	30.990	14.473	6
2022-10-27	32.080	32.080	31.770	31.770	14.837	4
2022-10-26	31.710	32.610	31.710	32.610	15.230	22
2022-10-25	30.540	30.750	30.540	30.750	14.361	4
2022-10-24	29.920	29.920	29.910	29.910	13.969	4
2022-10-21	29.340	30.210	29.340	30.210	14.109	4
2022-10-20	30.240	30.240	29.370	29.370	13.716	4
2022-10-19	29.580	29.580	29.560	29.580	13.814	64
2022-10-18	30.100	30.100	29.970	29.970	13.997	4
2022-10-17	30.360	30.360	29.500	30.360	14.179	160
2022-10-14	30.040	30.090	30.040	30.090	14.053	4
2022-10-13	29.820	30.750	29.820	30.750	14.361	4
2022-10-11	29.880	29.880	29.850	29.850	13.941	4
2022-10-10	30.370	30.370	30.050	30.050	14.034	4
2022-10-07	30.720	30.720	30.270	30.270	14.137	4
2022-10-06	30.910	30.910	30.800	30.870	14.417	6
2022-10-05	31.110	31.370	31.110	31.370	14.650	4
2022-10-04	31.320	31.710	31.320	31.710	14.809	4
2022-10-03	30.750	30.780	30.750	30.780	14.375	4
2022-09-30	30.840	30.980	30.630	30.630	14.305	14
2022-09-29	30.300	30.630	30.300	30.630	14.305	4
2022-09-28	29.460	30.510	29.460	30.510	14.249	4
2022-09-27	29.700	29.700	29.490	29.490	13.772	4
2022-09-26	29.100	29.300	29.070	29.100	13.590	12
2022-09-23	29.220	29.220	28.890	28.890	13.492	4
2022-09-22	30.440	30.440	30.080	30.080	14.048	4
2022-09-21	30.630	30.780	30.480	30.480	14.235	6
2022-09-20	31.080	31.080	30.750	30.750	14.361	4
2022-09-19	31.380	31.530	31.380	31.530	14.725	4
2022-09-16	31.560	31.560	31.380	31.380	14.655	6
2022-09-15	31.620	31.620	31.400	31.590	14.753	264

← NewerPage 14 of 16 · 942 trading daysOlder →

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.