GLOG11 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	47.210	47.960	47.210	47.960	41.431	35
2025-02-06	47.720	47.720	47.160	47.160	40.740	157
2025-02-05	48.000	48.000	47.200	47.710	41.215	57
2025-02-04	48.250	48.250	47.140	47.960	41.431	365
2025-02-03	49.590	49.950	46.670	48.240	41.673	1,226
2025-01-31	49.890	50.000	49.880	50.000	42.839	303
2025-01-30	50.000	50.000	49.870	49.890	42.745	56
2025-01-29	50.000	50.000	49.860	50.000	42.839	303
2025-01-28	51.180	51.180	49.910	50.000	42.839	690
2025-01-27	51.020	51.180	49.870	51.180	43.850	249
2025-01-24	51.120	51.330	51.020	51.020	43.713	283
2025-01-23	50.310	51.340	49.260	51.110	43.790	91
2025-01-22	50.310	50.310	49.040	50.160	42.976	489
2025-01-21	50.170	50.200	50.000	50.200	43.011	32
2025-01-20	50.000	50.220	49.710	50.170	42.985	202
2025-01-17	50.990	50.990	49.720	50.000	42.839	299
2025-01-16	51.370	51.370	50.200	50.300	43.096	506
2025-01-15	51.500	51.910	51.050	51.110	43.790	164
2025-01-14	51.110	51.500	50.370	51.500	44.125	239
2025-01-13	51.110	51.610	51.100	51.100	43.782	168
2025-01-10	52.390	52.390	49.270	50.990	43.688	1,055
2025-01-09	54.030	54.030	52.230	52.390	44.887	1,288
2025-01-08	53.070	53.500	53.060	53.490	45.830	297
2025-01-07	53.720	53.720	53.050	53.060	45.461	277
2025-01-06	53.420	53.770	53.420	53.730	46.035	176
2025-01-03	54.770	54.780	53.520	54.530	46.721	140
2025-01-02	54.810	54.810	54.730	54.790	46.943	60
2024-12-30	54.760	54.850	52.910	54.810	46.532	440
2024-12-27	54.760	54.760	50.000	54.730	46.464	1,724
2024-12-26	54.680	54.830	54.450	54.490	46.260	290
2024-12-23	54.600	54.980	54.410	54.670	46.413	498
2024-12-20	54.650	54.860	54.640	54.650	46.396	119
2024-12-19	54.500	55.300	54.020	54.640	46.388	214
2024-12-18	54.710	55.940	54.500	54.500	46.269	209
2024-12-17	55.240	55.240	54.030	54.700	46.439	170
2024-12-16	55.270	55.270	54.030	54.750	46.481	854
2024-12-13	56.030	56.030	54.870	56.010	47.551	189
2024-12-12	54.980	55.980	54.510	55.980	47.525	248
2024-12-11	54.510	55.030	54.500	54.500	46.269	859
2024-12-10	55.480	55.560	54.500	54.500	46.269	1,619
2024-12-09	54.900	56.090	54.500	55.470	47.092	2,579
2024-12-06	56.730	56.730	54.500	56.030	47.568	963
2024-12-05	55.510	56.150	54.500	56.150	47.670	591
2024-12-04	56.860	56.860	53.000	56.460	47.933	198
2024-12-03	56.200	56.920	56.200	56.880	48.289	1,220
2024-12-02	57.570	57.570	56.200	56.200	47.712	149
2024-11-29	56.300	57.000	56.300	57.000	47.967	51
2024-11-28	56.490	57.230	56.300	57.180	48.118	766
2024-11-27	58.100	58.100	56.300	57.980	48.791	729
2024-11-26	56.900	57.570	56.300	57.570	48.446	802
2024-11-25	57.000	57.060	56.300	57.060	48.017	12,027
2024-11-22	56.990	57.500	56.300	57.000	47.967	2,602
2024-11-21	56.990	57.000	56.300	56.990	47.958	1,876
2024-11-19	58.960	58.960	56.200	57.030	47.992	6,050
2024-11-18	57.500	59.000	56.990	58.930	49.591	3,334
2024-11-14	57.010	58.500	55.430	57.490	48.379	2,902
2024-11-13	58.340	60.530	58.050	60.520	50.929	6,701
2024-11-12	60.470	60.500	57.670	60.440	50.862	499
2024-11-11	59.670	60.500	56.500	60.470	50.887	1,433
2024-11-08	60.400	60.500	58.710	60.500	50.912	363

← NewerPage 8 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.