GLOG11 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	70.660	71.000	69.540	70.880	49.983	672
2023-03-06	71.000	71.000	69.500	69.540	49.038	941
2023-03-03	70.210	70.620	70.100	70.620	49.799	292
2023-03-02	71.190	71.280	70.100	70.610	49.792	324
2023-03-01	70.650	71.300	70.100	71.220	50.222	1,913
2023-02-28	71.260	72.000	71.200	71.410	49.827	1,193
2023-02-27	71.540	71.970	71.220	71.220	49.695	623
2023-02-24	71.970	71.970	71.500	71.500	49.890	736
2023-02-23	71.300	71.590	71.250	71.540	49.918	688
2023-02-22	71.300	71.570	71.270	71.440	49.848	443
2023-02-17	71.480	71.500	71.270	71.270	49.730	413
2023-02-16	71.400	71.500	70.500	71.440	49.848	1,732
2023-02-15	71.550	71.570	71.100	71.400	49.820	574
2023-02-14	71.470	71.470	71.100	71.310	49.758	245
2023-02-13	71.190	72.000	70.500	70.530	49.213	1,542
2023-02-10	71.420	71.420	70.790	70.790	49.395	958
2023-02-08	70.800	71.940	70.800	71.700	50.030	492
2023-02-07	72.000	72.000	70.890	70.960	49.513	1,766
2023-02-06	71.500	72.500	70.780	72.050	50.274	1,157
2023-02-03	71.000	72.190	70.800	71.670	50.009	644
2023-02-02	70.710	72.210	70.700	71.490	49.883	980
2023-02-01	71.870	73.860	69.990	70.700	49.332	1,428
2023-01-31	72.100	74.000	71.990	72.180	49.841	2,060
2023-01-30	73.000	73.000	72.060	72.500	50.062	223
2023-01-27	72.100	73.000	71.870	73.000	50.408	1,015
2023-01-26	72.000	73.000	71.870	73.000	50.408	604
2023-01-25	73.100	74.930	71.810	71.910	49.655	2,211
2023-01-24	73.100	73.100	72.350	73.080	50.463	319
2023-01-23	73.500	73.500	72.710	73.100	50.477	295
2023-01-20	72.770	73.590	72.050	73.500	50.753	1,624
2023-01-19	72.010	72.540	71.400	72.250	49.890	1,366
2023-01-18	72.800	72.800	72.000	72.330	49.945	1,583
2023-01-17	72.590	72.800	72.280	72.800	50.270	577
2023-01-16	72.670	72.680	71.710	72.590	50.125	789
2023-01-13	71.610	73.220	71.610	72.120	49.800	287
2023-01-12	72.100	73.300	72.000	72.400	49.993	874
2023-01-11	71.580	72.100	71.580	72.100	49.786	440
2023-01-10	71.980	72.230	71.400	71.580	49.427	500
2023-01-09	72.380	72.640	68.390	71.590	49.434	1,836
2023-01-06	72.250	72.970	71.990	72.380	49.980	620
2023-01-05	72.970	72.970	71.000	72.260	49.897	800
2023-01-04	72.800	73.510	71.300	72.980	50.394	1,665
2023-01-03	73.590	73.590	71.950	72.700	50.200	698
2023-01-02	72.790	73.280	72.140	72.350	49.959	335
2022-12-29	74.400	74.980	73.260	73.500	50.227	466
2022-12-28	72.500	73.230	72.250	73.220	50.035	194
2022-12-27	71.770	72.500	71.670	72.450	49.509	559
2022-12-26	72.350	72.350	71.350	72.000	49.202	701
2022-12-23	71.360	73.220	71.350	71.350	48.758	430
2022-12-22	72.440	72.440	71.090	71.350	48.758	556
2022-12-21	70.950	72.550	70.950	72.300	49.407	539
2022-12-20	71.450	73.260	71.120	72.280	49.393	1,473
2022-12-19	72.130	72.130	70.810	71.380	48.778	447
2022-12-16	70.020	71.010	69.100	70.720	48.327	1,445
2022-12-15	70.110	71.360	70.000	70.020	47.849	1,698
2022-12-14	70.980	71.340	69.900	70.110	47.910	1,996
2022-12-13	72.000	73.210	70.020	70.020	47.849	2,104
2022-12-12	73.290	73.290	71.870	71.980	49.188	1,240
2022-12-09	74.290	74.290	72.750	73.300	50.090	137
2022-12-08	73.440	74.230	72.000	72.000	49.202	1,500

← NewerPage 16 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.