GLOG11 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	70.100	70.990	69.990	70.970	52.502	1,027
2023-08-28	70.000	70.490	70.000	70.420	52.095	127
2023-08-25	70.520	70.930	69.700	70.000	51.784	662
2023-08-24	70.250	70.530	69.570	70.530	52.177	121
2023-08-23	69.500	70.330	69.230	69.230	51.215	1,041
2023-08-22	69.510	70.000	69.510	70.000	51.784	108
2023-08-21	70.000	70.000	69.330	69.510	51.422	239
2023-08-18	69.900	70.000	69.320	69.330	51.289	843
2023-08-17	70.010	70.010	69.950	70.000	51.784	158
2023-08-16	69.990	70.340	69.250	70.010	51.792	685
2023-08-15	69.600	69.980	69.060	69.200	51.193	800
2023-08-14	70.400	70.400	69.500	69.570	51.466	853
2023-08-11	70.870	70.970	69.550	70.930	52.472	3,599
2023-08-10	70.020	70.980	69.900	70.090	51.851	887
2023-08-09	71.500	71.500	70.000	70.000	51.784	282
2023-08-08	71.100	71.100	69.880	70.920	52.465	1,056
2023-08-07	69.920	71.500	69.920	71.010	52.532	1,925
2023-08-04	69.500	69.960	69.300	69.900	51.710	456
2023-08-03	68.930	69.980	68.930	69.500	51.415	448
2023-08-02	68.800	70.000	68.510	68.920	50.986	622
2023-08-01	69.370	70.050	69.010	69.010	51.052	615
2023-07-31	69.900	70.000	69.000	70.000	51.318	876
2023-07-28	70.120	70.140	69.600	70.000	51.318	812
2023-07-27	70.120	70.130	69.210	70.130	51.414	182
2023-07-26	70.120	70.130	69.040	69.050	50.622	592
2023-07-25	69.950	70.130	69.950	70.130	51.414	202
2023-07-24	69.900	69.940	69.600	69.940	51.274	1,276
2023-07-21	68.860	69.920	68.860	69.600	51.025	125
2023-07-20	69.100	69.800	68.750	69.050	50.622	197
2023-07-19	68.920	69.880	68.630	69.800	51.172	354
2023-07-18	68.900	69.350	68.900	69.350	50.842	879
2023-07-17	68.430	68.990	68.200	68.960	50.556	375
2023-07-14	68.300	68.750	67.900	68.100	49.925	1,480
2023-07-13	68.880	69.000	68.090	68.350	50.109	800
2023-07-12	68.100	68.480	68.060	68.450	50.182	481
2023-07-11	68.950	68.950	68.000	68.060	49.896	124
2023-07-10	68.500	69.110	68.000	68.990	50.578	201
2023-07-07	67.760	69.290	67.700	67.850	49.742	530
2023-07-06	67.880	68.970	67.460	67.520	49.500	1,289
2023-07-05	67.390	69.980	66.920	67.900	49.779	3,844
2023-07-04	67.390	67.400	66.920	67.340	49.368	332
2023-07-03	67.000	67.500	66.560	67.400	49.412	2,152
2023-06-30	67.030	67.600	66.910	67.490	49.002	796
2023-06-29	67.200	67.600	66.680	67.200	48.791	830
2023-06-28	67.500	67.600	66.520	67.320	48.878	1,708
2023-06-27	67.980	67.980	66.840	67.500	49.009	1,031
2023-06-26	67.940	68.000	67.300	67.450	48.973	1,182
2023-06-23	67.100	67.940	67.100	67.820	49.241	190
2023-06-22	67.020	67.790	67.020	67.400	48.936	450
2023-06-21	67.450	67.800	66.870	66.930	48.595	1,002
2023-06-20	67.550	67.700	66.800	67.700	49.154	639
2023-06-19	67.250	67.680	67.000	67.600	49.082	974
2023-06-16	67.280	67.470	66.400	66.950	48.610	2,052
2023-06-15	66.500	67.280	66.210	67.280	48.849	913
2023-06-14	66.470	66.740	66.050	66.050	47.956	1,154
2023-06-13	66.450	66.490	66.020	66.490	48.276	814
2023-06-12	66.160	66.500	65.500	66.300	48.138	1,795
2023-06-09	66.200	66.530	66.160	66.490	48.276	679
2023-06-07	66.500	66.540	66.080	66.140	48.022	820
2023-06-06	66.200	66.570	66.070	66.490	48.276	1,159

← NewerPage 14 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.