GLOG11 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	66.280	68.340	65.160	68.340	62.399	917
2025-10-24	66.060	68.000	65.900	68.000	62.089	7,129
2025-10-23	64.740	67.800	64.740	67.800	61.906	5,223
2025-10-22	67.650	68.280	67.650	68.280	62.344	3,988
2025-10-21	65.320	67.790	65.010	67.790	61.897	673
2025-10-20	66.820	67.900	64.670	66.550	60.765	981
2025-10-17	67.000	67.000	66.820	66.820	61.011	11
2025-10-16	64.760	68.340	64.760	68.340	62.399	1,100
2025-10-15	65.940	67.000	65.900	66.990	61.166	666
2025-10-14	64.670	67.000	64.670	67.000	61.176	1,956
2025-10-13	64.680	65.660	64.680	65.660	59.952	972
2025-10-10	64.680	65.980	64.670	65.780	60.062	34
2025-10-09	65.000	65.000	64.990	65.000	59.349	117
2025-10-08	65.340	66.030	64.660	64.670	59.048	467
2025-10-07	65.550	66.100	65.540	65.540	59.843	2,072
2025-10-06	67.720	68.430	65.480	66.290	60.527	110
2025-10-03	65.460	68.450	65.460	67.720	61.833	27
2025-10-02	68.980	68.980	68.980	68.980	62.983	1
2025-10-01	66.520	66.700	65.720	66.690	60.893	100
2025-09-30	65.080	66.970	65.080	66.920	60.728	501
2025-09-29	64.940	66.500	64.930	66.500	60.347	899
2025-09-26	65.300	65.990	64.930	64.930	58.922	259
2025-09-25	64.670	65.200	63.710	65.200	59.167	1,448
2025-09-24	65.400	65.850	65.400	65.850	59.757	397
2025-09-23	67.990	68.000	65.610	65.610	59.539	124
2025-09-22	64.990	67.000	64.980	65.600	59.530	2,337
2025-09-19	65.300	66.000	63.720	66.000	59.893	599
2025-09-18	65.280	65.480	65.160	65.480	59.421	449
2025-09-17	64.700	65.160	64.620	65.160	59.131	201
2025-09-16	64.900	65.040	64.620	64.620	58.641	15,975
2025-09-15	64.010	64.900	64.010	64.900	58.895	91
2025-09-12	63.710	64.310	63.710	64.300	58.351	15,678
2025-09-11	64.950	64.950	62.950	64.290	58.342	1,377
2025-09-10	64.350	64.450	64.020	64.450	58.487	243
2025-09-09	64.980	64.990	64.340	64.340	58.387	702
2025-09-08	64.340	64.400	64.340	64.340	58.387	1,009
2025-09-05	64.360	64.370	64.340	64.340	58.387	392
2025-09-04	64.990	64.990	64.340	64.340	58.387	477
2025-09-03	64.340	64.340	64.340	64.340	58.387	14
2025-09-02	64.120	65.010	63.710	64.340	58.387	112
2025-09-01	63.700	65.500	63.700	65.500	59.440	979
2025-08-29	65.030	65.970	64.000	65.940	59.467	856
2025-08-28	64.000	65.000	63.900	65.000	58.619	1,133
2025-08-27	63.900	63.900	63.900	63.900	57.627	465
2025-08-26	63.900	63.900	63.900	63.900	57.627	355
2025-08-25	63.900	63.910	63.900	63.900	57.627	221
2025-08-22	63.630	63.900	63.590	63.900	57.627	2,439
2025-08-21	63.630	63.630	63.630	63.630	57.384	242
2025-08-20	63.630	63.630	63.630	63.630	57.384	607
2025-08-19	63.630	63.650	63.600	63.630	57.384	437
2025-08-18	63.610	64.200	63.600	63.600	57.357	427
2025-08-15	63.640	63.990	63.600	63.990	57.708	84
2025-08-14	63.560	64.360	63.540	64.360	58.042	284
2025-08-13	63.540	64.380	63.540	64.380	58.060	109
2025-08-12	63.510	64.460	62.950	64.360	58.042	372
2025-08-11	65.280	65.280	62.600	64.010	57.726	345
2025-08-08	64.490	64.490	62.760	64.420	58.096	340
2025-08-07	63.780	64.100	63.780	64.100	57.807	68
2025-08-06	64.060	64.100	64.060	64.100	57.807	28
2025-08-05	64.360	64.440	62.130	64.010	57.726	145

← NewerPage 5 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.