GLOG11 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	70.750	71.640	70.750	70.990	45.678	1,331
2022-06-14	71.490	72.390	70.600	70.600	45.427	2,328
2022-06-13	72.590	73.300	71.190	72.230	46.476	987
2022-06-10	73.390	73.420	71.730	73.400	47.228	560
2022-06-09	72.190	78.000	71.520	73.400	47.228	1,500
2022-06-08	72.140	72.140	71.310	71.360	45.916	442
2022-06-07	72.110	72.200	71.870	71.880	46.250	619
2022-06-06	72.120	72.220	71.180	72.000	46.328	935
2022-06-03	71.250	71.260	71.060	71.260	45.851	3,068
2022-06-02	72.760	72.960	71.010	71.260	45.851	1,181
2022-06-01	72.980	72.980	72.000	72.770	46.823	1,069
2022-05-31	71.400	72.910	71.400	72.900	46.424	1,813
2022-05-30	70.710	71.750	70.520	71.400	45.469	1,753
2022-05-27	70.730	71.990	70.400	70.700	45.023	5,068
2022-05-26	70.710	70.740	70.210	70.310	44.775	921
2022-05-25	70.650	70.990	70.160	70.160	44.679	1,911
2022-05-24	71.030	71.030	70.510	70.510	44.902	1,308
2022-05-23	71.130	71.210	70.520	70.630	44.979	1,016
2022-05-20	71.680	71.720	70.500	70.700	45.023	1,704
2022-05-19	70.910	71.320	70.670	71.320	45.418	223
2022-05-18	70.620	71.930	70.620	70.890	45.144	797
2022-05-17	70.650	71.410	70.160	70.500	44.896	802
2022-05-16	70.510	71.980	70.510	70.630	44.979	1,527
2022-05-13	71.200	72.190	70.500	70.500	44.896	1,052
2022-05-12	71.380	71.380	70.210	71.280	45.393	423
2022-05-11	70.650	71.480	70.260	70.800	45.087	544
2022-05-10	70.260	71.280	70.120	70.650	44.991	694
2022-05-09	71.550	72.030	70.120	70.260	44.743	1,370
2022-05-06	71.300	71.410	70.500	71.000	45.214	559
2022-05-05	72.920	73.000	70.500	70.710	45.030	3,307
2022-05-04	72.890	72.920	71.500	72.920	46.437	884
2022-05-03	72.820	73.000	72.070	72.770	46.341	280
2022-05-02	73.960	73.960	71.800	72.160	45.953	562
2022-04-29	73.990	73.990	72.010	73.910	46.590	816
2022-04-28	73.400	73.600	73.360	73.600	46.394	931
2022-04-27	73.090	73.470	71.600	73.360	46.243	978
2022-04-26	73.000	73.550	72.500	73.090	46.073	558
2022-04-25	73.500	73.500	72.760	72.760	45.865	477
2022-04-22	72.990	73.670	71.520	73.670	46.438	476
2022-04-20	71.980	73.930	71.590	72.500	45.701	2,576
2022-04-19	71.480	71.950	71.410	71.410	45.014	1,454
2022-04-18	70.500	71.490	70.500	71.460	45.045	2,620
2022-04-14	70.420	71.260	70.400	70.400	44.377	2,604
2022-04-13	70.680	71.790	70.370	70.500	44.440	3,678
2022-04-12	70.600	70.990	70.340	70.680	44.554	2,699
2022-04-11	71.280	71.280	70.360	70.420	44.390	4,312
2022-04-08	71.230	71.890	70.310	70.530	44.459	4,242
2022-04-07	70.280	71.600	70.270	70.330	44.333	2,801
2022-04-06	70.840	71.680	70.250	70.310	44.320	2,707
2022-04-05	70.720	71.500	70.400	70.850	44.661	5,404
2022-04-04	72.500	72.500	70.610	70.710	44.573	2,973
2022-04-01	71.010	71.290	70.150	70.610	44.510	2,616
2022-03-31	72.090	72.770	70.950	71.150	44.358	3,004
2022-03-30	71.040	72.090	70.360	72.090	44.944	3,635
2022-03-29	71.580	73.990	70.750	70.970	44.246	5,161
2022-03-28	72.420	72.420	70.560	71.580	44.626	2,526
2022-03-25	72.670	74.690	71.010	71.120	44.340	3,825
2022-03-24	72.610	72.610	70.270	72.590	45.256	350
2022-03-23	73.490	73.850	70.050	72.620	45.275	1,798
2022-03-22	73.530	74.000	72.990	73.300	45.699	534

← NewerPage 19 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.