GLOG11 historical data

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

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

← NewerPage 4 of 21 · 1,243 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.