GLOG11 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	77.980	78.440	77.690	78.000	51.787	508
2022-09-08	77.970	77.970	77.860	77.860	51.694	549
2022-09-06	79.380	79.380	77.680	77.970	51.767	461
2022-09-05	79.000	79.790	77.260	77.290	51.315	1,697
2022-09-02	79.440	79.450	78.150	79.000	52.451	517
2022-09-01	79.000	79.010	78.050	79.000	52.451	516
2022-08-31	78.010	79.800	78.010	79.350	52.185	1,474
2022-08-30	76.980	78.250	76.980	77.990	51.291	1,614
2022-08-29	75.050	76.990	75.050	76.980	50.626	3,656
2022-08-26	75.150	75.850	74.810	75.030	49.344	404
2022-08-25	74.310	75.940	74.260	74.510	49.002	1,748
2022-08-24	73.460	74.720	72.810	74.310	48.870	668
2022-08-23	73.820	74.670	73.220	73.460	48.311	1,635
2022-08-22	73.200	73.880	72.500	73.000	48.009	1,613
2022-08-19	73.930	73.930	72.360	73.300	48.206	874
2022-08-18	72.800	73.990	72.800	72.980	47.996	540
2022-08-17	72.580	72.800	71.910	72.800	47.877	6,331
2022-08-16	72.800	72.800	71.700	72.580	47.733	2,775
2022-08-15	71.470	72.870	71.180	72.870	47.923	5,925
2022-08-12	71.460	71.480	70.530	71.300	46.891	588
2022-08-11	70.150	71.450	70.100	71.040	46.720	1,277
2022-08-10	70.700	72.000	70.000	71.000	46.694	1,732
2022-08-09	70.780	71.100	70.610	70.710	46.503	1,052
2022-08-08	67.550	70.870	67.550	70.800	46.562	2,036
2022-08-05	67.000	67.730	66.980	67.540	44.418	243
2022-08-04	67.800	67.970	66.570	66.590	43.793	1,510
2022-08-03	66.980	67.870	66.900	67.000	44.063	624
2022-08-02	66.730	67.870	66.610	66.930	44.017	729
2022-08-01	67.030	68.550	66.140	66.570	43.780	2,656
2022-07-29	67.500	68.470	66.200	67.490	43.892	1,866
2022-07-28	66.920	67.770	66.270	66.530	43.268	2,620
2022-07-27	67.300	67.900	66.320	66.920	43.521	1,883
2022-07-26	67.910	67.980	66.150	67.700	44.029	5,071
2022-07-25	68.000	68.000	65.410	66.150	43.021	8,955
2022-07-22	67.800	67.950	67.110	67.400	43.833	3,943
2022-07-21	67.200	68.160	67.020	67.330	43.788	2,809
2022-07-20	68.100	68.700	66.990	67.150	43.671	6,079
2022-07-19	68.590	68.780	68.100	68.490	44.542	894
2022-07-18	68.230	69.240	68.100	68.100	44.289	2,098
2022-07-15	69.330	69.460	68.100	68.230	44.373	9,684
2022-07-14	69.770	69.770	68.050	69.330	45.089	2,103
2022-07-13	69.820	70.750	69.050	69.050	44.907	2,031
2022-07-12	69.820	70.630	69.810	69.820	45.407	2,248
2022-07-11	70.460	70.500	69.810	69.810	45.401	1,914
2022-07-08	70.000	70.610	69.810	70.470	45.830	198
2022-07-07	70.590	70.590	69.810	70.100	45.589	626
2022-07-06	69.810	69.850	69.810	69.820	45.407	987
2022-07-05	70.590	70.590	69.810	69.810	45.401	1,728
2022-07-04	69.820	70.890	69.810	70.590	45.908	1,301
2022-07-01	70.010	70.390	69.800	69.810	45.401	1,411
2022-06-30	70.240	71.070	70.130	70.600	45.427	922
2022-06-29	71.180	71.180	70.200	71.080	45.736	2,109
2022-06-28	70.590	71.110	70.260	70.750	45.523	2,203
2022-06-27	71.200	71.320	70.250	71.290	45.871	1,202
2022-06-24	70.800	71.270	70.250	70.850	45.588	2,465
2022-06-23	71.980	71.990	70.490	70.510	45.369	2,060
2022-06-22	71.360	71.980	71.210	71.510	46.012	701
2022-06-21	71.470	71.470	70.430	71.360	45.916	735
2022-06-20	71.480	71.490	70.300	70.620	45.440	1,649
2022-06-17	71.000	72.110	70.270	70.320	45.247	2,058

← NewerPage 18 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.