GLOG11 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 63.860 | 63.860 | 63.000 | 63.840 | 52.390 | 89 |
| 2024-08-14 | 63.490 | 63.890 | 62.410 | 62.410 | 51.217 | 2,897 |
| 2024-08-13 | 63.340 | 63.500 | 62.400 | 62.810 | 51.545 | 592 |
| 2024-08-12 | 62.640 | 62.890 | 62.350 | 62.710 | 51.463 | 42 |
| 2024-08-09 | 63.460 | 63.470 | 62.160 | 62.630 | 51.397 | 246 |
| 2024-08-08 | 62.730 | 62.730 | 62.400 | 62.420 | 51.225 | 234 |
| 2024-08-07 | 63.050 | 63.100 | 62.060 | 62.640 | 51.405 | 2,577 |
| 2024-08-06 | 63.030 | 64.100 | 62.060 | 63.500 | 52.111 | 3,461 |
| 2024-08-05 | 63.020 | 63.020 | 62.060 | 62.220 | 51.061 | 579 |
| 2024-08-02 | 64.960 | 64.960 | 61.500 | 63.020 | 51.717 | 3,275 |
| 2024-08-01 | 63.400 | 63.930 | 62.010 | 62.260 | 51.094 | 143 |
| 2024-07-31 | 62.850 | 63.970 | 62.490 | 63.930 | 52.054 | 34,491 |
| 2024-07-30 | 62.990 | 63.090 | 61.630 | 62.670 | 51.028 | 406 |
| 2024-07-29 | 63.130 | 63.150 | 61.530 | 63.010 | 51.305 | 176 |
| 2024-07-26 | 62.460 | 63.150 | 61.510 | 63.150 | 51.419 | 1,021 |
| 2024-07-25 | 62.940 | 63.190 | 61.740 | 61.740 | 50.271 | 413 |
| 2024-07-24 | 63.210 | 63.460 | 61.800 | 62.040 | 50.515 | 170 |
| 2024-07-23 | 62.270 | 63.210 | 62.270 | 63.210 | 51.468 | 21 |
| 2024-07-22 | 62.450 | 63.500 | 62.100 | 63.500 | 51.704 | 245 |
| 2024-07-19 | 62.460 | 62.800 | 62.460 | 62.800 | 51.134 | 14 |
| 2024-07-18 | 62.950 | 62.950 | 62.800 | 62.800 | 51.134 | 26 |
| 2024-07-17 | 63.730 | 63.740 | 63.000 | 63.000 | 51.297 | 381 |
| 2024-07-16 | 63.500 | 63.660 | 63.000 | 63.000 | 51.297 | 620 |
| 2024-07-15 | 63.540 | 63.750 | 63.000 | 63.500 | 51.704 | 654 |
| 2024-07-12 | 63.010 | 63.560 | 63.000 | 63.550 | 51.744 | 382 |
| 2024-07-11 | 62.120 | 63.560 | 62.050 | 63.300 | 51.541 | 387 |
| 2024-07-10 | 63.570 | 63.570 | 62.810 | 63.030 | 51.321 | 173 |
| 2024-07-09 | 63.200 | 63.500 | 63.000 | 63.500 | 51.704 | 886 |
| 2024-07-08 | 63.200 | 63.480 | 62.570 | 63.240 | 51.492 | 1,866 |
| 2024-07-05 | 62.950 | 63.200 | 61.840 | 63.200 | 51.459 | 394 |
| 2024-07-04 | 62.000 | 62.560 | 61.790 | 61.790 | 50.311 | 658 |
| 2024-07-03 | 60.600 | 62.000 | 60.540 | 62.000 | 50.482 | 589 |
| 2024-07-02 | 62.930 | 63.080 | 60.540 | 62.880 | 51.199 | 1,330 |
| 2024-07-01 | 62.980 | 63.230 | 62.590 | 63.230 | 51.484 | 424 |
| 2024-06-28 | 63.090 | 63.500 | 61.690 | 63.480 | 51.280 | 480 |
| 2024-06-27 | 62.260 | 63.460 | 61.600 | 63.110 | 50.981 | 943 |
| 2024-06-26 | 62.060 | 62.270 | 61.600 | 62.270 | 50.303 | 372 |
| 2024-06-25 | 61.990 | 62.060 | 61.990 | 62.060 | 50.133 | 37 |
| 2024-06-24 | 61.770 | 62.180 | 61.600 | 62.080 | 50.149 | 907 |
| 2024-06-21 | 62.160 | 62.190 | 61.600 | 61.770 | 49.899 | 938 |
| 2024-06-20 | 61.930 | 62.160 | 61.620 | 62.160 | 50.214 | 685 |
| 2024-06-19 | 62.050 | 62.600 | 61.600 | 61.600 | 49.762 | 598 |
| 2024-06-18 | 61.650 | 62.960 | 61.600 | 61.600 | 49.762 | 1,824 |
| 2024-06-17 | 62.200 | 62.570 | 61.650 | 62.570 | 50.545 | 384 |
| 2024-06-14 | 61.650 | 62.250 | 61.650 | 62.200 | 50.246 | 193 |
| 2024-06-13 | 61.720 | 62.450 | 61.620 | 62.000 | 50.085 | 133 |
| 2024-06-12 | 62.940 | 62.940 | 61.510 | 62.000 | 50.085 | 2,205 |
| 2024-06-11 | 61.970 | 62.190 | 61.620 | 61.760 | 49.891 | 738 |
| 2024-06-10 | 62.670 | 62.670 | 61.260 | 61.960 | 50.052 | 434 |
| 2024-06-07 | 62.810 | 62.950 | 62.520 | 62.520 | 50.505 | 555 |
| 2024-06-06 | 62.760 | 62.900 | 62.560 | 62.560 | 50.537 | 121 |
| 2024-06-05 | 62.620 | 62.770 | 62.520 | 62.770 | 50.707 | 517 |
| 2024-06-04 | 62.520 | 62.980 | 62.520 | 62.600 | 50.569 | 462 |
| 2024-06-03 | 63.100 | 63.140 | 62.900 | 63.130 | 50.998 | 288 |
| 2024-05-31 | 63.460 | 63.460 | 63.000 | 63.020 | 50.505 | 558 |
| 2024-05-29 | 62.830 | 63.350 | 62.830 | 63.350 | 50.769 | 985 |
| 2024-05-28 | 63.200 | 63.600 | 63.000 | 63.200 | 50.649 | 3,554 |
| 2024-05-27 | 63.120 | 63.710 | 63.120 | 63.130 | 50.593 | 413 |
| 2024-05-24 | 63.800 | 63.850 | 63.100 | 63.120 | 50.585 | 1,699 |
| 2024-05-23 | 63.900 | 63.900 | 63.380 | 63.840 | 51.162 | 475 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-24 | 78.0930 BRL |
| 2026-06-01 | 0.6000 BRL |
| 2026-05-04 | 0.6000 BRL |
| 2026-04-01 | 0.6000 BRL |
| 2026-03-02 | 0.5500 BRL |
| 2026-02-02 | 0.4100 BRL |
| 2026-01-02 | 0.4100 BRL |
| 2025-12-01 | 0.4100 BRL |
| 2025-11-03 | 0.4100 BRL |
| 2025-10-01 | 0.4100 BRL |
| 2025-09-01 | 0.4100 BRL |
| 2025-08-01 | 0.4100 BRL |
| 2025-07-01 | 0.4100 BRL |
| 2025-06-02 | 0.4100 BRL |
| 2025-05-02 | 0.4100 BRL |
| 2025-04-01 | 0.4100 BRL |
| 2025-03-05 | 0.4100 BRL |
| 2025-02-03 | 0.4100 BRL |
| 2025-01-02 | 0.5000 BRL |
| 2024-12-02 | 0.5000 BRL |
| 2024-11-01 | 0.5000 BRL |
| 2024-10-01 | 0.5000 BRL |
| 2024-09-02 | 0.5000 BRL |
| 2024-08-01 | 0.5000 BRL |
| 2024-07-01 | 0.5000 BRL |
| 2024-06-03 | 0.5000 BRL |
| 2024-05-02 | 0.5000 BRL |
| 2024-04-01 | 0.5000 BRL |
| 2024-03-01 | 0.5000 BRL |
| 2024-02-01 | 0.6300 BRL |
| 2024-01-02 | 0.6300 BRL |
| 2023-12-01 | 0.6300 BRL |
| 2023-11-01 | 0.6300 BRL |
| 2023-10-02 | 0.6300 BRL |
| 2023-09-01 | 0.6300 BRL |
| 2023-08-01 | 0.6300 BRL |
| 2023-07-03 | 0.6500 BRL |
| 2023-06-01 | 0.6000 BRL |
| 2023-05-02 | 0.7000 BRL |
| 2023-04-03 | 0.7000 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.