GLOG11 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	74.500	74.500	73.020	73.040	45.537	80
2022-03-18	73.980	74.680	72.500	74.500	46.447	524
2022-03-17	72.030	73.490	72.030	72.150	44.982	286
2022-03-16	71.800	73.490	70.000	73.490	45.817	2,422
2022-03-15	71.980	72.190	70.080	70.920	44.215	1,281
2022-03-14	72.400	72.400	71.110	71.130	44.346	469
2022-03-11	73.770	73.770	71.120	71.260	44.427	586
2022-03-10	73.460	73.850	72.000	73.770	45.992	662
2022-03-09	71.990	72.440	71.990	72.380	45.125	89
2022-03-08	72.010	73.700	70.590	70.590	44.009	1,234
2022-03-07	73.680	73.840	71.770	72.010	44.894	575
2022-03-04	71.010	73.840	71.010	73.840	46.035	175
2022-03-03	72.040	72.040	71.000	71.880	44.813	382
2022-03-02	72.000	72.780	71.500	71.500	44.576	368
2022-02-25	71.000	72.750	71.000	72.010	44.405	656
2022-02-24	73.000	73.000	71.000	71.000	43.782	1,139
2022-02-23	72.120	74.820	71.220	73.020	45.027	1,334
2022-02-22	72.550	74.450	70.600	71.250	43.936	3,004
2022-02-21	74.000	74.840	72.070	72.460	44.682	1,089
2022-02-18	73.000	74.840	72.500	73.370	45.243	1,522
2022-02-17	72.860	74.320	72.860	74.000	45.632	106
2022-02-16	72.590	74.710	71.730	72.500	44.707	297
2022-02-15	71.990	72.630	71.980	72.600	44.768	378
2022-02-14	71.720	72.490	70.660	70.660	43.572	578
2022-02-11	72.700	73.500	70.600	70.650	43.566	4,149
2022-02-10	73.510	73.510	71.840	71.840	44.300	2,473
2022-02-09	74.000	74.890	73.500	73.500	45.323	126
2022-02-08	74.080	74.280	73.410	74.000	45.632	1,055
2022-02-07	74.300	77.000	74.070	74.070	45.675	2,374
2022-02-04	75.700	75.700	74.070	74.070	45.675	2,041
2022-02-03	75.320	76.320	75.320	75.600	46.618	102
2022-02-02	75.320	75.320	74.320	75.010	46.255	540
2022-02-01	74.020	74.320	73.320	74.300	45.817	451
2022-01-31	75.850	75.910	73.600	74.320	45.348	1,492
2022-01-28	75.000	75.000	74.760	74.950	45.733	628
2022-01-27	75.890	75.890	74.610	75.860	46.288	937
2022-01-26	76.000	76.730	74.610	75.870	46.294	903
2022-01-25	76.590	81.130	75.910	75.910	46.318	953
2022-01-24	76.460	76.600	76.410	76.600	46.739	204
2022-01-21	75.600	76.530	75.590	76.470	46.660	357
2022-01-20	76.000	77.060	75.600	76.010	46.379	1,560
2022-01-19	78.000	78.000	75.810	76.000	46.373	268
2022-01-18	78.840	78.840	76.340	76.990	46.977	927
2022-01-17	76.600	78.770	76.590	77.930	47.551	277
2022-01-14	78.000	78.200	77.350	77.990	47.587	55
2022-01-13	76.700	78.000	76.700	77.990	47.587	137
2022-01-12	76.700	76.700	75.960	76.000	46.373	87
2022-01-11	75.390	75.390	73.370	75.310	45.952	228
2022-01-10	76.380	77.060	75.200	75.340	45.971	188
2022-01-07	76.020	76.750	76.000	76.380	46.605	96
2022-01-06	78.850	78.850	75.700	76.050	46.404	72
2022-01-05	76.370	79.080	75.450	75.510	46.074	292
2022-01-04	80.990	80.990	75.230	75.460	46.044	718
2022-01-03	78.510	79.150	78.500	79.150	48.295	170
2021-12-30	78.000	78.500	77.510	78.500	47.435	347
2021-12-29	76.440	77.520	76.440	77.510	46.837	500
2021-12-28	74.010	76.440	71.050	76.080	45.973	2,226
2021-12-27	70.500	73.900	70.000	73.770	44.577	793
2021-12-23	70.160	70.490	70.000	70.490	42.595	507
2021-12-22	70.450	70.500	69.300	69.300	41.876	1,196

← NewerPage 20 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.