GLOG11 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	72.630	73.700	72.630	73.700	70.062	388
2026-04-23	72.990	73.020	72.600	72.600	69.017	549
2026-04-22	72.850	72.850	72.510	72.850	69.254	843
2026-04-20	72.800	72.850	72.800	72.850	69.254	646
2026-04-17	73.210	73.690	72.610	72.840	69.245	322
2026-04-16	73.490	73.490	73.130	73.450	69.825	831
2026-04-15	72.410	73.650	72.410	73.480	69.853	981
2026-04-14	72.420	73.700	72.420	73.700	70.062	383
2026-04-13	72.880	73.130	72.430	73.130	69.520	58
2026-04-10	73.490	73.500	72.380	73.500	69.872	230
2026-04-09	73.200	73.500	72.370	73.500	69.872	617
2026-04-08	73.450	73.500	72.270	73.480	69.853	124
2026-04-07	73.500	73.500	72.690	73.000	69.397	20
2026-04-06	73.790	73.850	72.210	73.500	69.872	487
2026-04-02	73.000	73.790	72.420	73.790	70.148	634
2026-04-01	73.900	73.900	73.000	73.780	70.138	46
2026-03-31	72.980	73.840	72.640	73.840	69.625	396
2026-03-30	72.880	73.600	72.000	73.500	69.304	1,954
2026-03-27	73.890	73.890	73.880	73.880	69.663	2
2026-03-26	72.980	73.710	71.390	72.990	68.824	914
2026-03-25	70.450	71.390	70.370	71.390	67.315	92
2026-03-24	73.090	73.170	70.320	71.090	67.032	271
2026-03-23	69.020	73.200	69.020	73.200	69.022	1,310
2026-03-20	69.850	70.510	69.490	70.430	66.410	403
2026-03-19	71.210	72.310	70.520	70.520	66.495	831
2026-03-18	72.550	72.550	71.200	72.280	68.154	290
2026-03-17	72.600	73.010	71.970	72.550	68.409	92
2026-03-16	73.010	73.450	71.810	73.450	69.257	840
2026-03-13	73.370	73.970	73.030	73.030	68.861	120
2026-03-12	73.090	73.500	70.550	73.500	69.304	1,615
2026-03-11	72.510	73.930	70.530	73.500	69.304	311
2026-03-10	71.020	73.500	71.010	73.500	69.304	1,830
2026-03-09	73.250	73.250	71.000	71.000	66.947	746
2026-03-06	72.020	73.240	72.020	73.000	68.833	476
2026-03-05	73.510	73.510	72.980	73.010	68.842	761
2026-03-04	72.300	74.010	70.640	72.990	68.824	741
2026-03-03	73.500	74.000	72.330	72.330	68.201	31
2026-03-02	73.340	73.340	73.340	73.340	69.154	1
2026-02-27	73.010	73.420	71.010	73.360	68.654	179
2026-02-26	72.500	73.500	71.010	73.500	68.785	572
2026-02-25	72.510	73.500	69.350	72.940	68.261	981
2026-02-24	72.850	73.000	70.520	73.000	68.317	1,025
2026-02-23	70.510	72.850	70.150	72.850	68.177	42
2026-02-20	71.530	71.530	70.800	70.800	66.258	26
2026-02-19	69.510	74.000	68.530	72.990	68.308	140,435
2026-02-18	68.040	71.980	67.010	70.500	65.977	617
2026-02-13	69.950	69.950	68.100	69.950	65.463	561
2026-02-12	70.500	70.500	69.120	69.300	64.854	1,042
2026-02-11	70.700	71.000	68.020	71.000	66.445	1,217
2026-02-10	70.020	70.040	69.990	70.000	65.509	1,050
2026-02-09	70.000	70.990	67.010	70.990	66.436	510
2026-02-06	69.000	70.010	68.000	70.010	65.519	1,746
2026-02-05	69.010	71.990	69.010	69.150	64.714	1,160
2026-02-04	66.900	71.000	65.500	69.010	64.583	1,002
2026-02-03	66.120	66.990	64.510	66.990	62.692	1,013
2026-02-02	65.800	67.290	65.000	66.900	62.608	157
2026-01-30	67.610	67.610	65.000	67.590	62.870	377
2026-01-29	65.000	67.000	65.000	67.000	62.322	900
2026-01-28	65.000	65.300	65.000	65.300	60.740	153
2026-01-27	65.000	65.350	65.000	65.000	60.461	346

← NewerPage 3 of 5 · 246 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.