GLOG11 historical data

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

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

← NewerPage 6 of 21 · 1,247 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.