GLOG11 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-22	63.750	63.960	63.170	63.570	50.946	660
2024-05-21	63.320	63.770	63.310	63.710	51.058	516
2024-05-20	63.760	64.450	63.130	63.300	50.729	445
2024-05-17	63.670	64.450	63.100	63.750	51.090	767
2024-05-16	63.100	64.500	63.100	63.680	51.034	1,236
2024-05-15	63.770	63.780	63.100	63.100	50.569	1,597
2024-05-14	63.000	63.780	63.000	63.780	51.114	790
2024-05-13	63.510	63.890	63.420	63.500	50.889	413
2024-05-10	64.300	64.310	64.210	64.300	51.531	290
2024-05-09	64.480	64.990	63.430	63.430	50.833	183
2024-05-08	64.710	64.710	64.700	64.710	51.859	100
2024-05-07	64.990	65.000	64.700	64.700	51.851	976
2024-05-06	64.990	65.000	64.490	65.000	52.092	1,281
2024-05-03	64.820	65.430	64.380	64.990	52.084	1,259
2024-05-02	63.750	65.310	63.750	64.320	51.547	123
2024-04-30	64.980	65.120	64.660	65.040	51.718	691
2024-04-29	64.400	65.080	63.500	63.500	50.494	1,013
2024-04-26	65.070	65.070	64.230	64.290	51.122	589
2024-04-25	65.000	65.250	64.300	64.950	51.647	703
2024-04-24	65.100	65.100	64.700	65.000	51.687	375
2024-04-23	65.010	65.330	64.400	64.900	51.607	445
2024-04-22	65.060	65.150	64.280	64.890	51.599	1,044
2024-04-19	64.250	65.330	63.200	65.070	51.742	2,747
2024-04-18	64.960	64.960	62.830	63.890	50.804	1,519
2024-04-17	65.000	65.000	64.220	64.220	51.066	3,810
2024-04-16	65.000	65.010	64.980	64.990	51.679	330
2024-04-15	65.000	65.450	65.000	65.000	51.687	1,369
2024-04-12	65.030	65.030	64.140	65.000	51.687	1,057
2024-04-11	64.880	64.970	64.880	64.900	51.607	39
2024-04-10	65.100	65.150	64.400	64.400	51.210	830
2024-04-09	65.300	65.530	65.100	65.100	51.766	699
2024-04-08	65.110	65.520	65.100	65.100	51.766	1,011
2024-04-05	65.100	65.300	65.100	65.100	51.766	1,059
2024-04-04	66.170	67.570	64.920	65.100	51.766	1,538
2024-04-03	67.360	67.630	66.030	67.630	53.778	1,384
2024-04-02	67.000	68.080	67.000	67.200	53.436	838
2024-04-01	67.190	68.340	66.970	67.000	53.277	2,652
2024-03-28	67.480	68.360	67.450	67.450	53.235	501
2024-03-27	67.740	68.410	66.020	66.210	52.256	634
2024-03-26	66.030	67.760	66.030	67.760	53.479	337
2024-03-25	66.520	67.200	66.500	67.200	53.037	606
2024-03-22	67.410	67.450	66.010	66.020	52.106	1,760
2024-03-21	66.460	67.300	66.080	67.240	53.069	883
2024-03-20	65.290	66.580	65.290	66.460	52.453	409
2024-03-19	65.560	66.730	65.150	66.000	52.090	1,159
2024-03-18	65.490	67.120	65.180	66.000	52.090	373
2024-03-15	65.020	67.440	65.000	65.170	51.435	1,028
2024-03-14	67.300	67.300	64.790	66.180	52.232	972
2024-03-13	65.300	66.720	64.740	66.700	52.643	902
2024-03-12	65.900	67.000	64.160	65.250	51.498	2,042
2024-03-11	66.110	66.400	64.000	65.900	52.011	903
2024-03-08	66.570	66.570	63.510	66.070	52.145	1,703
2024-03-07	66.620	66.620	65.000	66.590	52.556	723
2024-03-06	67.840	67.840	65.080	65.270	51.514	510
2024-03-05	66.610	67.030	66.000	67.030	52.903	1,197
2024-03-04	66.570	67.900	66.150	66.610	52.572	1,143
2024-03-01	67.000	67.610	65.910	66.550	52.524	1,783
2024-02-29	68.300	68.300	66.110	67.610	52.966	1,770
2024-02-28	68.220	68.500	67.700	68.150	53.389	1,090
2024-02-27	67.700	68.210	67.310	68.120	53.366	106

← NewerPage 11 of 21 · 1,243 trading daysOlder →

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.