GLOG11 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 65.000 | 65.370 | 65.000 | 65.000 | 60.461 | 106 |
| 2026-01-23 | 65.000 | 65.010 | 65.000 | 65.010 | 60.470 | 291 |
| 2026-01-22 | 65.960 | 66.320 | 65.000 | 65.000 | 60.461 | 635 |
| 2026-01-21 | 64.020 | 65.960 | 64.020 | 65.960 | 61.354 | 1,157 |
| 2026-01-20 | 65.670 | 65.670 | 65.670 | 65.670 | 61.084 | 10 |
| 2026-01-19 | 64.750 | 64.760 | 64.000 | 64.000 | 59.531 | 11 |
| 2026-01-16 | 66.350 | 66.350 | 64.000 | 64.040 | 59.568 | 2,020 |
| 2026-01-15 | 65.810 | 65.810 | 64.100 | 64.100 | 59.624 | 1,258 |
| 2026-01-14 | 65.600 | 65.610 | 64.000 | 65.510 | 60.936 | 327 |
| 2026-01-13 | 64.800 | 65.620 | 64.050 | 65.610 | 61.029 | 116 |
| 2026-01-12 | 66.900 | 66.900 | 64.020 | 65.640 | 61.056 | 247 |
| 2026-01-09 | 66.090 | 69.000 | 64.000 | 67.010 | 62.331 | 968 |
| 2026-01-08 | 66.130 | 66.130 | 66.130 | 66.130 | 61.512 | 2 |
| 2026-01-07 | 64.000 | 66.000 | 64.000 | 66.000 | 61.391 | 66 |
| 2026-01-06 | 64.000 | 66.140 | 64.000 | 65.000 | 60.461 | 3,400 |
| 2026-01-05 | 63.820 | 64.010 | 60.860 | 64.000 | 59.531 | 115 |
| 2026-01-02 | 66.630 | 66.630 | 65.120 | 65.130 | 60.582 | 47 |
| 2025-12-30 | 65.990 | 65.990 | 65.250 | 65.820 | 60.838 | 408 |
| 2025-12-29 | 67.800 | 67.800 | 67.250 | 67.250 | 62.160 | 18 |
| 2025-12-26 | 67.700 | 67.700 | 66.690 | 67.700 | 62.576 | 192 |
| 2025-12-23 | 68.270 | 68.270 | 67.480 | 67.490 | 62.382 | 30 |
| 2025-12-22 | 65.250 | 68.340 | 65.250 | 68.340 | 63.168 | 276 |
| 2025-12-19 | 67.130 | 67.130 | 65.010 | 67.000 | 61.929 | 1,125 |
| 2025-12-18 | 64.260 | 66.610 | 64.250 | 66.610 | 61.569 | 406 |
| 2025-12-17 | 67.010 | 67.010 | 64.250 | 66.240 | 61.227 | 158 |
| 2025-12-16 | 64.200 | 67.150 | 64.200 | 66.810 | 61.754 | 292 |
| 2025-12-15 | 65.820 | 66.780 | 65.520 | 65.520 | 60.561 | 165 |
| 2025-12-12 | 67.400 | 68.350 | 66.010 | 66.220 | 61.208 | 1,087 |
| 2025-12-11 | 68.780 | 68.780 | 68.780 | 68.780 | 63.574 | 1 |
| 2025-12-10 | 68.000 | 68.780 | 66.650 | 68.780 | 63.574 | 507 |
| 2025-12-09 | 67.020 | 68.680 | 67.010 | 68.680 | 63.482 | 1,653 |
| 2025-12-08 | 67.970 | 68.700 | 64.530 | 68.700 | 63.501 | 1,805 |
| 2025-12-05 | 68.040 | 68.790 | 68.040 | 68.790 | 63.584 | 14 |
| 2025-12-04 | 65.810 | 68.880 | 65.810 | 68.880 | 63.667 | 76,178 |
| 2025-12-03 | 65.680 | 67.900 | 65.670 | 67.900 | 62.761 | 375 |
| 2025-12-02 | 65.010 | 65.730 | 64.500 | 65.730 | 60.755 | 1,004 |
| 2025-12-01 | 65.010 | 65.010 | 65.010 | 65.010 | 60.090 | 6 |
| 2025-11-28 | 67.050 | 67.930 | 65.420 | 65.420 | 60.090 | 24 |
| 2025-11-27 | 65.370 | 67.950 | 65.360 | 67.950 | 62.414 | 1,052 |
| 2025-11-26 | 65.370 | 67.950 | 65.360 | 67.950 | 62.414 | 1,154 |
| 2025-11-25 | 66.000 | 66.000 | 65.500 | 66.000 | 60.623 | 652 |
| 2025-11-24 | 66.000 | 66.430 | 66.000 | 66.000 | 60.623 | 708 |
| 2025-11-21 | 66.010 | 66.010 | 66.000 | 66.000 | 60.623 | 488 |
| 2025-11-19 | 66.000 | 66.010 | 66.000 | 66.010 | 60.632 | 39 |
| 2025-11-18 | 67.210 | 67.210 | 66.300 | 66.570 | 61.146 | 3,138 |
| 2025-11-17 | 66.000 | 66.540 | 66.000 | 66.540 | 61.119 | 22 |
| 2025-11-14 | 67.250 | 67.250 | 66.330 | 66.330 | 60.926 | 13 |
| 2025-11-13 | 66.000 | 67.980 | 66.000 | 66.300 | 60.898 | 177 |
| 2025-11-12 | 66.050 | 66.050 | 66.000 | 66.040 | 60.659 | 118 |
| 2025-11-11 | 66.000 | 68.000 | 66.000 | 66.380 | 60.972 | 23,543 |
| 2025-11-10 | 66.010 | 67.770 | 66.000 | 67.180 | 61.706 | 575 |
| 2025-11-07 | 65.430 | 68.140 | 65.430 | 66.000 | 60.623 | 735 |
| 2025-11-06 | 69.800 | 70.000 | 65.320 | 69.950 | 64.251 | 2,939 |
| 2025-11-05 | 70.740 | 71.960 | 69.590 | 71.960 | 66.097 | 6,390 |
| 2025-11-04 | 70.870 | 70.990 | 66.000 | 70.740 | 64.976 | 804 |
| 2025-11-03 | 72.060 | 72.060 | 65.120 | 70.920 | 65.142 | 672 |
| 2025-10-31 | 68.990 | 69.060 | 68.410 | 69.040 | 63.038 | 565 |
| 2025-10-30 | 68.410 | 69.000 | 68.410 | 69.000 | 63.002 | 816 |
| 2025-10-29 | 66.620 | 68.950 | 65.820 | 68.950 | 62.956 | 547 |
| 2025-10-28 | 68.280 | 68.400 | 65.250 | 68.400 | 62.454 | 1,584 |
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.