GLOG11 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 61.030 | 64.340 | 60.350 | 64.340 | 58.024 | 754 |
| 2025-08-01 | 63.700 | 64.350 | 63.700 | 64.350 | 58.033 | 111 |
| 2025-07-31 | 64.170 | 64.200 | 64.160 | 64.200 | 57.528 | 290 |
| 2025-07-30 | 64.160 | 64.160 | 64.160 | 64.160 | 57.492 | 560 |
| 2025-07-29 | 64.160 | 64.160 | 64.160 | 64.160 | 57.492 | 100 |
| 2025-07-28 | 64.200 | 64.200 | 64.160 | 64.160 | 57.492 | 409 |
| 2025-07-25 | 64.160 | 64.200 | 64.160 | 64.160 | 57.492 | 360 |
| 2025-07-24 | 63.080 | 64.170 | 63.000 | 64.160 | 57.492 | 57 |
| 2025-07-23 | 63.030 | 63.870 | 62.570 | 63.870 | 57.232 | 260 |
| 2025-07-22 | 63.860 | 63.860 | 62.620 | 63.850 | 57.214 | 3,501 |
| 2025-07-21 | 63.490 | 63.850 | 63.000 | 63.850 | 57.214 | 138 |
| 2025-07-18 | 63.870 | 64.900 | 62.830 | 64.900 | 58.155 | 155 |
| 2025-07-17 | 63.500 | 64.740 | 63.350 | 64.740 | 58.012 | 111 |
| 2025-07-16 | 65.530 | 65.530 | 63.470 | 64.740 | 58.012 | 642 |
| 2025-07-15 | 66.980 | 67.000 | 62.810 | 65.530 | 58.720 | 792 |
| 2025-07-14 | 66.100 | 67.300 | 65.640 | 66.950 | 59.992 | 1,292 |
| 2025-07-11 | 67.010 | 67.130 | 66.000 | 67.130 | 60.153 | 344 |
| 2025-07-10 | 67.490 | 67.490 | 66.010 | 67.010 | 60.046 | 71 |
| 2025-07-09 | 66.900 | 67.520 | 66.000 | 66.990 | 60.028 | 1,000 |
| 2025-07-08 | 66.440 | 66.990 | 64.000 | 66.960 | 60.001 | 1,650 |
| 2025-07-07 | 62.530 | 69.910 | 61.300 | 66.440 | 59.535 | 7,627 |
| 2025-07-04 | 62.000 | 62.530 | 58.990 | 62.530 | 56.031 | 1,579 |
| 2025-07-03 | 62.400 | 63.000 | 61.770 | 63.000 | 56.453 | 484 |
| 2025-07-02 | 62.990 | 63.000 | 62.980 | 63.000 | 56.453 | 486 |
| 2025-07-01 | 62.800 | 62.800 | 61.890 | 62.800 | 56.273 | 254 |
| 2025-06-30 | 60.810 | 62.790 | 59.110 | 62.770 | 55.879 | 182 |
| 2025-06-27 | 61.890 | 62.550 | 61.890 | 62.550 | 55.683 | 178 |
| 2025-06-26 | 59.900 | 61.960 | 59.020 | 61.960 | 55.158 | 328 |
| 2025-06-25 | 58.770 | 61.200 | 58.760 | 61.000 | 54.303 | 2,296 |
| 2025-06-24 | 60.400 | 60.440 | 58.760 | 58.760 | 52.309 | 783 |
| 2025-06-23 | 58.850 | 60.430 | 58.850 | 60.430 | 53.796 | 811 |
| 2025-06-20 | 59.090 | 59.100 | 58.760 | 58.760 | 52.309 | 232 |
| 2025-06-18 | 59.090 | 59.100 | 59.090 | 59.100 | 52.612 | 12 |
| 2025-06-17 | 59.170 | 59.170 | 58.760 | 58.800 | 52.345 | 133 |
| 2025-06-16 | 58.790 | 59.590 | 58.760 | 58.880 | 52.416 | 1,038 |
| 2025-06-13 | 58.910 | 58.950 | 58.910 | 58.950 | 52.478 | 297 |
| 2025-06-12 | 58.770 | 61.160 | 58.770 | 61.160 | 54.446 | 112 |
| 2025-06-11 | 58.980 | 59.300 | 58.760 | 59.300 | 52.790 | 73 |
| 2025-06-10 | 59.500 | 59.600 | 58.760 | 59.600 | 53.057 | 70 |
| 2025-06-09 | 58.760 | 59.760 | 58.760 | 59.500 | 52.968 | 125 |
| 2025-06-06 | 60.050 | 60.060 | 57.030 | 59.340 | 52.826 | 1,836 |
| 2025-06-05 | 60.100 | 60.150 | 59.640 | 60.050 | 53.458 | 125 |
| 2025-06-04 | 61.000 | 62.990 | 60.030 | 60.030 | 53.440 | 54 |
| 2025-06-03 | 58.130 | 61.090 | 57.550 | 61.090 | 54.384 | 119 |
| 2025-06-02 | 64.000 | 64.000 | 58.460 | 59.000 | 52.523 | 306 |
| 2025-05-30 | 58.910 | 59.000 | 58.910 | 59.000 | 52.158 | 181 |
| 2025-05-29 | 57.570 | 58.920 | 55.700 | 57.600 | 50.920 | 360 |
| 2025-05-28 | 57.540 | 57.570 | 56.000 | 57.570 | 50.894 | 782 |
| 2025-05-27 | 57.260 | 58.130 | 57.260 | 58.130 | 51.389 | 141 |
| 2025-05-26 | 57.260 | 58.230 | 57.250 | 58.000 | 51.274 | 156 |
| 2025-05-23 | 58.550 | 59.970 | 57.600 | 57.660 | 50.973 | 94 |
| 2025-05-22 | 57.190 | 58.390 | 55.710 | 57.550 | 50.876 | 422 |
| 2025-05-21 | 57.230 | 57.230 | 56.270 | 57.220 | 50.584 | 97 |
| 2025-05-20 | 56.760 | 57.300 | 56.600 | 56.660 | 50.089 | 998 |
| 2025-05-19 | 58.400 | 58.400 | 56.710 | 56.760 | 50.178 | 57 |
| 2025-05-16 | 56.900 | 56.900 | 55.600 | 56.790 | 50.204 | 568 |
| 2025-05-15 | 57.510 | 57.510 | 56.900 | 56.900 | 50.302 | 652 |
| 2025-05-14 | 57.490 | 57.510 | 57.000 | 57.000 | 50.390 | 9 |
| 2025-05-13 | 56.120 | 58.820 | 56.120 | 57.610 | 50.929 | 92 |
| 2025-05-12 | 58.720 | 58.730 | 58.720 | 58.730 | 51.919 | 251 |
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.