GLOG11 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-21 | 70.450 | 70.510 | 69.810 | 70.050 | 42.329 | 464 |
| 2021-12-20 | 70.020 | 70.470 | 69.800 | 70.420 | 42.552 | 368 |
| 2021-12-17 | 69.420 | 70.000 | 69.400 | 69.750 | 42.148 | 1,225 |
| 2021-12-16 | 69.280 | 70.000 | 69.050 | 69.560 | 42.033 | 1,477 |
| 2021-12-15 | 69.750 | 70.010 | 69.050 | 69.250 | 41.845 | 2,994 |
| 2021-12-14 | 69.710 | 70.880 | 69.710 | 69.740 | 42.142 | 1,218 |
| 2021-12-13 | 69.700 | 70.750 | 69.700 | 70.430 | 42.559 | 877 |
| 2021-12-10 | 69.740 | 70.880 | 69.570 | 70.750 | 42.752 | 1,640 |
| 2021-12-09 | 70.980 | 70.990 | 69.570 | 69.810 | 42.184 | 1,377 |
| 2021-12-08 | 70.890 | 70.890 | 69.500 | 70.780 | 42.770 | 472 |
| 2021-12-07 | 71.780 | 71.940 | 69.320 | 69.430 | 41.954 | 1,693 |
| 2021-12-06 | 69.560 | 71.890 | 69.550 | 71.310 | 43.090 | 1,285 |
| 2021-12-03 | 69.450 | 71.990 | 69.400 | 70.000 | 42.299 | 672 |
| 2021-12-02 | 70.820 | 70.820 | 69.400 | 70.780 | 42.770 | 861 |
| 2021-12-01 | 74.990 | 74.990 | 68.760 | 69.160 | 41.791 | 1,265 |
| 2021-11-30 | 72.980 | 73.500 | 70.500 | 71.500 | 42.770 | 293 |
| 2021-11-29 | 69.950 | 74.940 | 68.120 | 70.510 | 42.178 | 208 |
| 2021-11-26 | 68.510 | 69.400 | 68.000 | 69.000 | 41.275 | 642 |
| 2021-11-25 | 69.510 | 72.560 | 68.830 | 69.020 | 41.287 | 1,391 |
| 2021-11-24 | 71.350 | 72.050 | 69.510 | 69.530 | 41.592 | 2,377 |
| 2021-11-23 | 73.010 | 74.220 | 70.160 | 71.370 | 42.692 | 2,769 |
| 2021-11-22 | 76.230 | 76.230 | 71.970 | 73.000 | 43.667 | 2,118 |
| 2021-11-19 | 76.700 | 76.850 | 75.040 | 75.370 | 45.085 | 869 |
| 2021-11-18 | 75.220 | 75.220 | 75.040 | 75.040 | 44.888 | 159 |
| 2021-11-17 | 76.410 | 76.600 | 75.040 | 75.110 | 44.929 | 528 |
| 2021-11-16 | 75.400 | 76.730 | 75.100 | 75.500 | 45.163 | 290 |
| 2021-11-12 | 76.390 | 76.390 | 75.040 | 75.330 | 45.061 | 247 |
| 2021-11-11 | 76.740 | 76.760 | 75.000 | 76.400 | 45.701 | 2,898 |
| 2021-11-10 | 78.140 | 79.930 | 77.000 | 78.110 | 46.724 | 1,412 |
| 2021-11-09 | 79.520 | 80.420 | 77.450 | 77.740 | 46.503 | 1,898 |
| 2021-11-08 | 79.550 | 80.470 | 79.500 | 80.470 | 48.136 | 430 |
| 2021-11-05 | 78.000 | 79.650 | 78.000 | 78.010 | 46.664 | 150 |
| 2021-11-04 | 78.800 | 80.010 | 77.150 | 77.150 | 46.150 | 462 |
| 2021-11-03 | 78.500 | 80.490 | 78.500 | 78.900 | 47.197 | 141 |
| 2021-11-01 | 80.000 | 80.000 | 79.450 | 80.000 | 47.855 | 30 |
| 2021-10-29 | 79.600 | 81.000 | 79.170 | 80.830 | 47.920 | 391 |
| 2021-10-28 | 80.730 | 80.750 | 79.250 | 79.600 | 47.191 | 100 |
| 2021-10-27 | 80.750 | 80.750 | 79.000 | 79.200 | 46.954 | 405 |
| 2021-10-26 | 81.000 | 81.180 | 81.000 | 81.000 | 48.021 | 57 |
| 2021-10-25 | 79.150 | 81.010 | 79.150 | 81.000 | 48.021 | 1,325 |
| 2021-10-22 | 79.840 | 80.000 | 78.140 | 79.010 | 46.841 | 2,136 |
| 2021-10-21 | 79.840 | 79.850 | 78.420 | 79.830 | 47.327 | 490 |
← NewerPage 21 of 21 · 1,242 trading days
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.