GLOG11 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	66.480	66.500	66.000	66.480	48.268	1,001
2023-06-01	66.180	66.950	65.550	66.550	48.319	1,058
2023-05-31	67.050	67.800	66.730	66.780	48.051	789
2023-05-30	66.880	67.580	66.710	67.050	48.245	1,070
2023-05-29	67.390	67.440	66.710	66.850	48.101	767
2023-05-26	66.700	67.470	66.700	67.390	48.490	344
2023-05-25	68.160	68.160	66.560	66.630	47.943	1,860
2023-05-24	68.230	68.480	66.800	68.230	49.094	2,047
2023-05-23	68.150	68.240	67.080	67.120	48.295	2,845
2023-05-22	68.300	68.300	67.400	68.150	49.036	1,180
2023-05-19	67.980	68.440	67.970	68.310	49.152	448
2023-05-18	67.800	67.970	67.600	67.600	48.641	786
2023-05-17	67.820	67.970	67.150	67.800	48.785	348
2023-05-16	67.220	68.090	67.030	67.830	48.806	1,318
2023-05-15	67.370	67.700	67.250	67.330	48.446	646
2023-05-12	67.970	67.970	66.950	67.370	48.475	821
2023-05-11	67.000	67.170	66.010	66.710	48.000	2,011
2023-05-10	67.250	67.490	66.570	66.570	47.900	2,242
2023-05-09	68.100	68.100	67.020	67.250	48.389	963
2023-05-08	67.930	68.110	67.000	68.110	49.008	2,129
2023-05-05	68.520	69.950	68.000	68.260	49.116	6,551
2023-05-04	70.610	71.400	70.610	71.200	51.231	53
2023-05-03	71.470	71.470	70.360	70.410	50.663	321
2023-05-02	70.160	70.990	69.830	70.000	50.368	483
2023-04-28	70.330	70.980	69.810	70.960	50.548	480
2023-04-27	70.150	70.350	70.000	70.330	50.099	189
2023-04-26	70.790	70.790	70.100	70.280	50.063	836
2023-04-25	70.980	71.000	69.490	70.780	50.419	271
2023-04-24	70.990	71.000	69.480	69.990	49.857	1,242
2023-04-20	69.730	70.500	69.230	70.500	50.220	647
2023-04-19	70.000	70.000	69.130	69.530	49.529	700
2023-04-18	68.990	70.000	68.990	69.500	49.508	533
2023-04-17	69.220	69.970	68.990	68.990	49.144	1,174
2023-04-14	68.900	69.980	68.900	69.220	49.308	420
2023-04-13	69.450	69.990	68.510	68.510	48.802	1,513
2023-04-12	68.510	70.140	68.510	69.150	49.258	274
2023-04-11	68.660	71.000	68.500	69.000	49.152	590
2023-04-10	68.690	68.700	68.500	68.660	48.909	725
2023-04-06	68.520	69.580	68.500	68.700	48.938	619
2023-04-05	68.590	69.690	68.510	68.510	48.802	536
2023-04-04	69.010	69.010	68.510	68.590	48.859	571
2023-04-03	69.690	69.700	68.830	69.010	49.159	509
2023-03-31	69.500	70.210	69.010	69.560	49.052	831
2023-03-30	69.830	69.830	68.960	69.010	48.664	1,071
2023-03-29	69.150	69.540	69.000	69.000	48.657	25,537
2023-03-28	69.300	70.980	68.900	69.100	48.727	2,138
2023-03-27	69.060	70.710	69.060	69.300	48.868	135
2023-03-24	69.960	70.730	69.030	69.060	48.699	793
2023-03-23	69.600	70.750	69.580	69.960	49.334	500
2023-03-22	69.200	69.920	69.200	69.680	49.136	235
2023-03-21	69.790	69.940	69.150	69.200	48.798	708
2023-03-20	69.630	70.000	69.160	69.600	49.080	2,130
2023-03-17	69.930	70.940	69.890	69.890	49.284	909
2023-03-16	70.210	70.210	69.570	69.940	49.320	916
2023-03-15	70.310	70.980	69.730	70.000	49.362	397
2023-03-14	70.100	70.980	69.500	70.310	49.581	875
2023-03-13	70.170	71.000	70.000	70.100	49.433	358
2023-03-10	70.330	70.330	69.630	70.220	49.517	235
2023-03-09	70.500	70.990	69.500	69.850	49.256	1,068
2023-03-08	70.210	71.000	69.500	70.300	49.574	1,063

← NewerPage 15 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.