GLOG11 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	63.220	63.240	63.170	63.240	48.133	569
2023-11-24	63.200	63.300	63.010	63.220	48.118	153
2023-11-23	63.000	63.360	62.990	63.000	47.950	411
2023-11-22	63.520	63.830	62.990	63.000	47.950	961
2023-11-21	63.460	63.840	63.220	63.840	48.590	603
2023-11-20	63.500	63.850	63.200	63.500	48.331	525
2023-11-17	63.170	63.870	63.170	63.500	48.331	802
2023-11-16	63.140	63.940	63.050	63.150	48.065	676
2023-11-14	63.290	63.340	62.900	62.930	47.897	593
2023-11-13	62.620	63.300	62.610	63.300	48.179	139
2023-11-10	62.900	63.230	62.500	62.610	47.654	1,284
2023-11-09	63.050	63.090	62.900	62.900	47.874	1,303
2023-11-08	63.050	63.100	62.850	63.100	48.027	328
2023-11-07	63.090	63.240	62.860	62.860	47.844	308
2023-11-06	63.280	63.320	62.680	63.080	48.011	1,287
2023-11-03	62.660	63.310	62.660	63.280	48.164	139
2023-11-01	62.870	63.350	62.410	62.860	47.844	366
2023-10-31	63.000	63.560	62.050	63.020	47.486	260
2023-10-30	63.450	63.580	62.000	62.680	47.230	389
2023-10-27	63.620	63.630	63.000	63.450	47.810	304
2023-10-26	63.040	63.750	63.040	63.630	47.946	210
2023-10-25	63.890	63.890	63.030	63.030	47.494	586
2023-10-24	63.800	63.940	62.900	63.890	48.142	756
2023-10-23	63.960	63.960	62.610	63.130	47.569	410
2023-10-20	63.100	63.660	63.100	63.120	47.561	485
2023-10-19	63.820	64.620	62.600	62.610	47.177	2,957
2023-10-18	65.900	65.980	63.790	64.820	48.842	2,323
2023-10-17	66.310	66.310	65.800	65.800	49.581	1,209
2023-10-16	66.860	66.880	66.310	66.320	49.973	720
2023-10-13	66.990	66.990	66.340	66.400	50.033	641
2023-10-11	66.900	66.900	66.340	66.630	50.206	308
2023-10-10	66.720	67.470	66.340	66.500	50.108	5,825
2023-10-09	66.410	67.640	66.410	66.710	50.267	212
2023-10-06	66.850	66.850	66.360	66.800	50.334	210
2023-10-05	66.900	66.900	66.360	66.500	50.108	373
2023-10-04	66.500	66.600	66.330	66.500	50.108	418
2023-10-03	66.650	66.990	66.320	66.880	50.395	496
2023-10-02	67.680	68.000	66.320	66.320	49.973	3,266
2023-09-29	67.770	69.330	67.650	67.700	50.538	768
2023-09-28	69.510	69.510	67.500	67.650	50.500	1,054
2023-09-27	70.430	70.430	69.510	69.510	51.889	291
2023-09-26	70.430	70.430	69.450	69.800	52.105	107
2023-09-25	69.400	70.500	69.400	69.520	51.896	535
2023-09-22	69.930	69.930	68.960	69.370	51.784	301
2023-09-21	69.500	69.500	68.200	68.960	51.478	648
2023-09-20	68.930	70.000	68.800	69.500	51.882	418
2023-09-19	68.400	68.980	68.130	68.930	51.456	940
2023-09-18	68.710	68.800	68.010	68.300	50.986	373
2023-09-15	68.800	68.800	68.020	68.710	51.292	679
2023-09-14	68.020	68.490	67.640	68.010	50.769	755
2023-09-13	68.210	68.490	67.940	68.020	50.777	677
2023-09-12	68.500	68.750	67.890	68.200	50.911	1,165
2023-09-11	68.320	68.800	67.750	68.780	51.344	471
2023-09-08	68.810	68.820	68.290	68.320	51.001	702
2023-09-06	68.900	68.900	67.980	68.810	51.366	4,827
2023-09-05	68.900	68.950	67.710	68.930	51.456	4,401
2023-09-04	69.000	69.000	67.750	68.950	51.471	4,191
2023-09-01	68.900	69.870	66.080	68.700	51.284	613
2023-08-31	69.850	70.000	69.250	70.000	51.784	1,535
2023-08-30	70.120	70.940	70.000	70.500	52.154	359

← NewerPage 13 of 21 · 1,242 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.