Global X Funds historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 47.850 | 47.850 | 47.850 | 47.850 | 23.341 | 4 |
| 2025-01-13 | 47.760 | 47.760 | 47.760 | 47.760 | 23.297 | 2 |
| 2025-01-10 | 47.590 | 48.060 | 47.590 | 47.640 | 23.239 | 32 |
| 2025-01-08 | 47.950 | 47.950 | 47.950 | 47.950 | 23.390 | 252 |
| 2025-01-03 | 47.670 | 47.670 | 47.500 | 47.500 | 23.170 | 1,042 |
| 2024-12-30 | 48.980 | 48.980 | 47.560 | 47.560 | 23.200 | 14 |
| 2024-12-26 | 48.480 | 48.500 | 48.430 | 48.470 | 23.422 | 15,578 |
| 2024-12-20 | 46.540 | 47.450 | 46.540 | 47.450 | 22.929 | 1,030 |
| 2024-12-19 | 46.850 | 46.850 | 46.850 | 46.850 | 22.639 | 40 |
| 2024-12-18 | 49.250 | 49.250 | 48.750 | 48.750 | 23.557 | 102 |
| 2024-12-17 | 48.800 | 48.800 | 48.800 | 48.800 | 23.581 | 600 |
| 2024-12-13 | 49.300 | 49.300 | 49.300 | 49.300 | 23.823 | 1,620 |
| 2024-12-12 | 50.720 | 50.880 | 50.480 | 50.560 | 24.431 | 2,024 |
| 2024-12-11 | 51.980 | 51.980 | 51.560 | 51.560 | 24.915 | 100 |
| 2024-12-09 | 52.880 | 53.800 | 52.880 | 53.050 | 25.635 | 3,806 |
| 2024-12-06 | 51.200 | 51.200 | 51.200 | 51.200 | 24.741 | 680 |
| 2024-12-05 | 50.880 | 50.880 | 50.880 | 50.880 | 24.586 | 20 |
| 2024-12-04 | 51.160 | 51.200 | 51.160 | 51.200 | 24.741 | 1,724 |
| 2024-12-03 | 52.000 | 52.000 | 52.000 | 52.000 | 25.127 | 200 |
| 2024-12-02 | 51.450 | 51.450 | 50.850 | 51.000 | 24.644 | 4,930 |
| 2024-11-28 | 49.920 | 49.920 | 49.920 | 49.920 | 24.122 | 10 |
| 2024-11-27 | 49.120 | 50.000 | 49.120 | 50.000 | 24.161 | 4,484 |
| 2024-11-26 | 49.100 | 49.100 | 48.280 | 48.280 | 23.330 | 42 |
| 2024-11-25 | 49.560 | 49.560 | 49.350 | 49.350 | 23.847 | 202 |
| 2024-11-21 | 49.440 | 49.440 | 49.440 | 49.440 | 23.890 | 416 |
| 2024-11-18 | 48.500 | 48.500 | 48.500 | 48.500 | 23.436 | 2,000 |
| 2024-11-14 | 47.500 | 48.100 | 47.000 | 48.100 | 23.243 | 534 |
| 2024-11-13 | 48.200 | 48.200 | 47.500 | 47.500 | 22.953 | 330 |
| 2024-11-12 | 49.500 | 49.500 | 47.900 | 48.300 | 23.339 | 552 |
| 2024-11-11 | 50.640 | 50.640 | 49.990 | 49.990 | 24.156 | 26 |
| 2024-11-08 | 50.680 | 50.680 | 50.350 | 50.400 | 24.354 | 3,640 |
| 2024-11-07 | 50.850 | 51.450 | 50.850 | 51.440 | 24.857 | 218 |
| 2024-11-06 | 51.800 | 51.800 | 49.600 | 49.750 | 24.040 | 3,840 |
| 2024-11-05 | 52.130 | 52.130 | 52.130 | 52.130 | 25.190 | 1,400 |
| 2024-11-04 | 51.700 | 51.700 | 51.610 | 51.610 | 24.939 | 32 |
| 2024-11-01 | 52.200 | 52.200 | 52.200 | 52.200 | 25.224 | 11,400 |
| 2024-10-31 | 50.700 | 50.800 | 50.650 | 50.800 | 24.547 | 42,232 |
| 2024-10-30 | 51.730 | 51.730 | 51.280 | 51.500 | 24.886 | 138 |
| 2024-10-29 | 51.690 | 51.730 | 51.690 | 51.730 | 24.997 | 212 |
| 2024-10-28 | 51.760 | 51.760 | 51.400 | 51.400 | 24.837 | 90 |
| 2024-10-24 | 50.950 | 51.020 | 50.900 | 51.020 | 24.654 | 294 |
| 2024-10-23 | 51.650 | 51.700 | 50.950 | 50.950 | 24.620 | 1,100 |
| 2024-10-22 | 51.700 | 52.190 | 51.700 | 52.190 | 25.219 | 2,122 |
| 2024-10-21 | 52.050 | 52.050 | 51.400 | 51.700 | 24.982 | 224 |
| 2024-10-18 | 51.850 | 52.050 | 51.850 | 52.050 | 25.151 | 440 |
| 2024-10-17 | 51.240 | 51.350 | 51.200 | 51.200 | 24.741 | 8,242 |
| 2024-10-16 | 51.970 | 52.050 | 51.600 | 51.850 | 25.055 | 848 |
| 2024-10-15 | 51.200 | 51.200 | 51.200 | 51.200 | 24.741 | 200 |
| 2024-10-14 | 52.650 | 52.650 | 51.300 | 51.470 | 24.871 | 246 |
| 2024-10-11 | 52.720 | 52.720 | 52.650 | 52.650 | 25.441 | 18 |
| 2024-10-10 | 51.550 | 51.550 | 51.550 | 51.550 | 24.910 | 156 |
| 2024-10-08 | 50.300 | 50.390 | 50.300 | 50.360 | 24.335 | 190 |
| 2024-10-07 | 52.410 | 52.500 | 52.410 | 52.500 | 25.369 | 88 |
| 2024-10-03 | 52.100 | 52.300 | 51.200 | 51.200 | 24.741 | 76 |
| 2024-10-02 | 52.750 | 53.050 | 52.750 | 53.050 | 25.635 | 142 |
| 2024-10-01 | 52.000 | 52.250 | 52.000 | 52.250 | 25.248 | 1,034 |
| 2024-09-30 | 52.200 | 52.200 | 51.450 | 51.450 | 24.862 | 12,414 |
| 2024-09-27 | 52.550 | 52.550 | 52.450 | 52.450 | 25.345 | 52 |
| 2024-09-26 | 52.520 | 53.050 | 52.520 | 53.050 | 25.635 | 3,028 |
| 2024-09-25 | 51.300 | 51.300 | 50.300 | 50.300 | 24.306 | 678 |
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.