GLOG11 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	67.010	67.700	67.000	67.700	53.037	567
2024-02-23	67.470	68.210	67.470	67.670	53.013	416
2024-02-22	67.970	68.200	67.000	67.670	53.013	143
2024-02-21	68.280	68.280	66.350	66.950	52.449	1,993
2024-02-20	67.000	68.990	66.290	66.550	52.136	1,489
2024-02-19	66.010	67.000	66.010	67.000	52.488	1,001
2024-02-16	66.810	67.980	65.500	66.000	51.705	1,189
2024-02-15	66.740	68.000	65.690	65.690	51.462	3,365
2024-02-14	66.500	66.570	65.500	65.510	51.321	1,087
2024-02-09	65.410	66.580	65.000	66.500	52.097	2,132
2024-02-08	65.300	66.500	65.020	65.020	50.937	1,017
2024-02-07	65.160	66.710	65.140	66.050	51.744	720
2024-02-06	65.630	66.190	65.170	65.170	51.055	363
2024-02-05	65.010	66.100	65.010	65.710	51.478	789
2024-02-02	66.180	66.180	65.000	66.090	51.775	2,530
2024-02-01	67.990	68.100	64.000	66.200	51.862	5,752
2024-01-31	66.520	68.980	66.520	68.800	53.405	563
2024-01-30	66.670	67.500	65.000	67.500	52.396	2,575
2024-01-29	66.190	67.000	64.030	65.500	50.843	2,810
2024-01-26	66.190	67.520	66.050	66.060	51.278	962
2024-01-25	67.800	68.230	66.020	66.180	51.371	8,524
2024-01-24	67.880	67.880	67.510	67.790	52.621	114
2024-01-23	66.880	67.970	66.880	67.880	52.691	2,452
2024-01-22	66.890	67.720	66.000	66.520	51.635	1,794
2024-01-19	65.810	67.000	65.810	66.900	51.930	2,466
2024-01-18	65.130	66.420	65.130	65.810	51.084	372
2024-01-17	65.000	65.330	65.000	65.140	50.564	713
2024-01-16	65.000	65.200	64.990	65.000	50.455	303
2024-01-15	65.010	65.200	64.990	65.000	50.455	918
2024-01-12	65.510	66.420	64.990	64.990	50.447	713
2024-01-11	66.100	66.100	65.150	65.500	50.843	1,329
2024-01-10	65.800	66.010	65.210	65.520	50.859	285
2024-01-09	65.420	65.810	65.090	65.800	51.076	545
2024-01-08	65.920	66.020	64.810	65.620	50.936	541
2024-01-05	65.140	66.670	65.000	65.130	50.556	2,904
2024-01-04	65.490	65.500	64.990	65.290	50.680	963
2024-01-03	65.600	65.600	65.480	65.490	50.836	153
2024-01-02	66.050	66.050	64.990	65.610	50.929	752
2023-12-28	66.030	66.190	64.990	66.000	50.740	1,116
2023-12-27	65.320	66.780	65.320	66.040	50.770	578
2023-12-26	66.010	68.160	65.210	65.860	50.632	585
2023-12-22	66.380	68.140	65.000	67.180	51.647	550
2023-12-21	64.840	65.470	64.400	64.400	49.509	511
2023-12-20	65.330	68.500	64.400	65.000	49.971	1,540
2023-12-19	63.480	65.440	63.480	64.380	49.494	583
2023-12-18	63.250	63.500	63.150	63.480	48.802	1,037
2023-12-15	62.940	63.270	62.840	63.250	48.625	1,158
2023-12-14	63.030	63.090	62.500	62.800	48.279	1,202
2023-12-13	63.040	63.050	62.900	63.030	48.456	524
2023-12-12	63.000	63.070	62.910	62.950	48.395	414
2023-12-11	63.030	63.140	62.400	63.060	48.479	4,005
2023-12-08	63.160	63.160	63.000	63.010	48.441	1,470
2023-12-07	63.020	63.280	63.000	63.160	48.556	945
2023-12-06	63.010	63.190	63.000	63.020	48.449	226
2023-12-05	63.000	63.570	62.500	63.010	48.441	1,057
2023-12-04	63.740	63.750	63.000	63.000	48.433	453
2023-12-01	64.110	64.390	60.840	63.850	49.087	695
2023-11-30	63.120	63.450	63.040	63.200	48.103	1,043
2023-11-29	63.180	63.230	62.960	63.140	48.057	345
2023-11-28	63.240	63.240	62.910	63.040	47.981	634

← NewerPage 12 of 21 · 1,247 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.