GLOG11 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 75.000 | 75.000 | 75.000 | 75.000 | -3.093 | 0 |
| 2026-07-20 | 75.000 | 75.000 | 75.000 | 75.000 | -3.093 | 0 |
| 2026-07-17 | 75.000 | 75.000 | 75.000 | 75.000 | 72.483 | 0 |
| 2026-07-16 | 75.000 | 75.000 | 75.000 | 75.000 | 72.483 | 0 |
| 2026-07-15 | 75.000 | 75.000 | 75.000 | 75.000 | 72.483 | 0 |
| 2026-07-14 | 75.000 | 75.000 | 75.000 | 75.000 | 72.483 | 0 |
| 2026-07-13 | 75.000 | 75.000 | 75.000 | 75.000 | 72.483 | 0 |
| 2026-07-10 | 75.000 | 75.000 | 75.000 | 75.000 | 72.483 | 0 |
| 2026-07-09 | 75.000 | 75.000 | 75.000 | 75.000 | 72.483 | 0 |
| 2026-07-08 | 75.000 | 75.000 | 75.000 | 75.000 | 72.483 | 0 |
| 2026-07-07 | 75.000 | 75.000 | 75.000 | 75.000 | 72.483 | 0 |
| 2026-07-06 | 75.000 | 75.000 | 75.000 | 75.000 | 72.483 | 0 |
| 2026-07-03 | 75.000 | 75.000 | 75.000 | 75.000 | 72.483 | 0 |
| 2026-07-02 | 75.000 | 75.000 | 75.000 | 75.000 | 72.483 | 0 |
| 2026-07-01 | 75.000 | 75.000 | 75.000 | 75.000 | 72.483 | 0 |
| 2026-06-30 | 75.000 | 75.000 | 75.000 | 75.000 | 72.483 | 0 |
| 2026-06-29 | 75.000 | 75.000 | 75.000 | 75.000 | 72.483 | 0 |
| 2026-06-26 | 75.000 | 75.000 | 75.000 | 75.000 | 72.483 | 0 |
| 2026-06-25 | 75.000 | 75.000 | 75.000 | 75.000 | 72.483 | 0 |
| 2026-06-24 | 75.000 | 75.000 | 75.000 | 75.000 | 72.483 | 0 |
| 2026-06-23 | 75.000 | 75.000 | 75.000 | 75.000 | 72.483 | 0 |
| 2026-06-22 | 75.000 | 75.000 | 75.000 | 75.000 | 72.483 | 0 |
| 2026-06-19 | 75.000 | 75.000 | 75.000 | 75.000 | 72.483 | 0 |
| 2026-06-18 | 75.000 | 75.000 | 75.000 | 75.000 | 72.483 | 0 |
| 2026-06-17 | 75.000 | 75.000 | 75.000 | 75.000 | 72.483 | 0 |
| 2026-06-16 | 75.000 | 75.000 | 75.000 | 75.000 | 72.483 | 0 |
| 2026-06-15 | 74.990 | 75.000 | 74.990 | 75.000 | 72.483 | 237 |
| 2026-06-12 | 74.100 | 75.000 | 73.850 | 75.000 | 72.483 | 760 |
| 2026-06-11 | 73.830 | 74.100 | 73.830 | 74.000 | 71.516 | 717 |
| 2026-06-10 | 73.510 | 75.000 | 73.000 | 73.820 | 71.342 | 1,428 |
| 2026-06-09 | 73.490 | 74.950 | 73.490 | 74.950 | 72.434 | 524 |
| 2026-06-08 | 72.820 | 73.490 | 72.680 | 73.490 | 71.023 | 87 |
| 2026-06-05 | 73.500 | 73.500 | 72.650 | 72.650 | 70.212 | 8 |
| 2026-06-03 | 72.740 | 73.480 | 72.330 | 73.470 | 71.004 | 764 |
| 2026-06-02 | 73.680 | 73.680 | 71.210 | 73.500 | 71.033 | 1,120 |
| 2026-06-01 | 73.740 | 73.740 | 72.260 | 73.690 | 71.217 | 37 |
| 2026-05-29 | 73.580 | 73.580 | 73.050 | 73.560 | 70.511 | 22 |
| 2026-05-28 | 72.850 | 73.590 | 72.430 | 73.590 | 70.540 | 485 |
| 2026-05-27 | 72.900 | 73.600 | 72.870 | 73.600 | 70.550 | 336 |
| 2026-05-26 | 73.720 | 73.720 | 73.720 | 73.720 | 70.665 | 0 |
| 2026-05-25 | 73.270 | 73.720 | 72.800 | 73.720 | 70.665 | 1,093 |
| 2026-05-22 | 73.600 | 73.740 | 72.810 | 73.350 | 70.310 | 500 |
| 2026-05-21 | 73.600 | 73.710 | 72.520 | 73.710 | 70.655 | 271 |
| 2026-05-20 | 73.700 | 73.700 | 72.320 | 73.700 | 70.645 | 597 |
| 2026-05-19 | 73.740 | 73.740 | 73.700 | 73.700 | 70.645 | 1,051 |
| 2026-05-18 | 73.740 | 73.740 | 73.700 | 73.700 | 70.645 | 204 |
| 2026-05-15 | 72.810 | 73.700 | 72.200 | 73.700 | 70.645 | 1,002 |
| 2026-05-14 | 72.130 | 73.490 | 72.130 | 73.490 | 70.444 | 1,013 |
| 2026-05-13 | 72.020 | 73.000 | 72.020 | 73.000 | 69.974 | 785 |
| 2026-05-12 | 73.200 | 73.200 | 72.060 | 72.590 | 69.581 | 139 |
| 2026-05-11 | 72.330 | 73.190 | 72.330 | 73.000 | 69.974 | 174 |
| 2026-05-08 | 72.050 | 72.700 | 72.050 | 72.700 | 69.687 | 85 |
| 2026-05-07 | 72.550 | 72.550 | 72.110 | 72.110 | 69.121 | 6 |
| 2026-05-06 | 72.700 | 73.190 | 72.000 | 72.050 | 69.064 | 1,437 |
| 2026-05-05 | 72.700 | 72.710 | 72.700 | 72.700 | 69.687 | 549 |
| 2026-05-04 | 73.890 | 73.890 | 72.660 | 72.700 | 69.687 | 72 |
| 2026-04-30 | 73.000 | 73.980 | 72.750 | 73.980 | 70.329 | 82,858 |
| 2026-04-29 | 73.220 | 73.490 | 73.220 | 73.490 | 69.863 | 24 |
| 2026-04-28 | 73.010 | 74.140 | 72.670 | 74.140 | 70.481 | 936 |
| 2026-04-27 | 73.700 | 73.900 | 72.650 | 73.900 | 70.252 | 307 |
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.