GLOG11 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	74.490	74.490	73.500	73.500	50.227	947
2022-12-06	74.010	74.850	73.550	74.490	50.903	886
2022-12-05	74.380	74.800	74.000	74.000	50.568	534
2022-12-02	74.480	75.230	74.260	74.370	50.821	1,154
2022-12-01	75.490	75.490	74.410	74.480	50.896	848
2022-11-30	75.010	77.170	75.010	75.570	51.129	1,282
2022-11-29	76.500	77.830	76.080	76.390	51.684	569
2022-11-28	76.450	76.500	76.000	76.450	51.724	84
2022-11-25	76.420	76.470	75.010	76.470	51.738	2,404
2022-11-24	76.000	76.430	75.020	75.020	50.757	576
2022-11-23	75.370	75.880	75.350	75.790	51.278	478
2022-11-22	76.470	76.470	75.010	75.350	50.980	650
2022-11-21	76.500	77.490	75.010	75.020	50.757	2,005
2022-11-18	75.120	77.260	75.120	76.000	51.420	642
2022-11-17	76.500	76.500	75.000	75.090	50.804	3,342
2022-11-16	77.240	77.240	75.650	76.480	51.744	1,099
2022-11-14	77.240	77.250	75.500	76.590	51.819	652
2022-11-11	77.590	78.250	75.570	76.980	52.083	1,459
2022-11-10	78.220	78.450	77.600	77.600	52.502	1,132
2022-11-09	79.290	79.290	78.140	78.400	53.044	594
2022-11-08	79.250	79.450	79.200	79.300	53.652	834
2022-11-07	79.480	79.490	79.010	79.250	53.619	705
2022-11-04	79.110	79.500	79.110	79.480	53.774	1,331
2022-11-03	79.490	79.500	79.110	79.110	53.524	731
2022-11-01	79.780	79.780	79.010	79.500	53.788	581
2022-10-31	80.480	80.480	78.250	80.040	53.646	1,479
2022-10-28	79.760	79.760	78.850	78.850	52.848	2,312
2022-10-27	80.050	80.050	79.510	79.730	53.438	1,460
2022-10-26	81.390	81.390	79.880	80.060	53.659	744
2022-10-25	80.600	81.000	80.210	80.810	54.162	824
2022-10-24	81.470	81.470	80.000	80.600	54.021	1,419
2022-10-21	81.180	81.870	80.000	81.470	54.604	717
2022-10-20	81.000	81.990	80.560	81.180	54.410	1,013
2022-10-19	80.030	80.680	80.000	80.670	54.068	253
2022-10-18	79.840	80.590	79.650	80.010	53.626	590
2022-10-17	80.600	80.600	79.520	79.840	53.512	741
2022-10-14	79.990	81.980	79.990	80.600	54.021	1,604
2022-10-13	79.980	79.990	79.510	79.510	53.290	543
2022-10-11	79.980	80.000	79.750	79.760	53.458	531
2022-10-10	79.560	80.000	79.510	79.980	53.605	740
2022-10-07	79.310	79.580	77.840	79.560	53.324	825
2022-10-06	77.980	79.470	77.770	77.780	52.131	1,158
2022-10-05	78.690	79.710	74.740	77.780	52.131	4,070
2022-10-04	79.060	79.060	76.560	78.680	52.734	758
2022-10-03	79.000	79.230	78.710	78.710	52.754	710
2022-09-30	79.800	80.910	78.970	79.740	52.942	1,648
2022-09-29	78.890	79.000	78.760	79.000	52.451	1,082
2022-09-28	79.270	79.540	78.900	78.900	52.384	297
2022-09-27	79.600	79.600	78.080	79.060	52.490	974
2022-09-26	79.010	80.680	79.010	79.650	52.882	187
2022-09-23	79.800	80.800	78.850	79.450	52.749	710
2022-09-22	79.780	79.780	79.010	79.740	52.942	130
2022-09-21	78.700	79.780	78.700	78.840	52.344	1,042
2022-09-20	78.010	78.690	78.000	78.670	52.232	519
2022-09-19	78.000	78.000	77.200	77.800	51.654	794
2022-09-16	76.510	78.000	76.390	77.600	51.521	292
2022-09-15	75.650	76.440	75.000	76.370	50.704	1,465
2022-09-14	75.650	76.180	75.000	75.660	50.233	1,582
2022-09-13	75.500	76.350	75.110	75.660	50.233	580
2022-09-12	78.000	78.000	74.000	75.500	50.127	7,742

← NewerPage 17 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.