GLOG11 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 58.260 | 60.420 | 58.260 | 60.420 | 50.845 | 102 |
| 2024-11-06 | 59.780 | 60.600 | 59.780 | 60.600 | 50.996 | 253 |
| 2024-11-05 | 60.470 | 60.540 | 58.160 | 60.540 | 50.946 | 430 |
| 2024-11-04 | 60.800 | 60.800 | 58.000 | 60.780 | 51.148 | 778 |
| 2024-11-01 | 58.490 | 60.800 | 57.000 | 60.800 | 51.164 | 532 |
| 2024-10-31 | 59.160 | 59.190 | 56.990 | 58.440 | 48.758 | 368 |
| 2024-10-30 | 57.870 | 57.980 | 57.870 | 57.950 | 48.349 | 54 |
| 2024-10-29 | 57.880 | 58.610 | 57.150 | 58.490 | 48.799 | 390 |
| 2024-10-28 | 58.680 | 59.180 | 57.370 | 57.880 | 48.291 | 149 |
| 2024-10-25 | 57.010 | 58.690 | 57.000 | 58.690 | 48.966 | 473 |
| 2024-10-24 | 57.560 | 59.030 | 57.000 | 57.010 | 47.565 | 305 |
| 2024-10-23 | 59.470 | 59.470 | 57.210 | 58.520 | 48.824 | 840 |
| 2024-10-22 | 59.430 | 59.430 | 58.590 | 59.190 | 49.383 | 444 |
| 2024-10-21 | 59.400 | 59.500 | 57.120 | 59.480 | 49.625 | 357 |
| 2024-10-18 | 58.620 | 59.430 | 58.060 | 59.330 | 49.500 | 941 |
| 2024-10-17 | 59.490 | 59.490 | 58.630 | 59.200 | 49.392 | 54 |
| 2024-10-16 | 59.240 | 59.300 | 59.030 | 59.030 | 49.250 | 156 |
| 2024-10-15 | 59.490 | 59.490 | 58.580 | 59.240 | 49.425 | 41 |
| 2024-10-14 | 58.530 | 59.580 | 57.590 | 59.230 | 49.417 | 331 |
| 2024-10-11 | 58.600 | 59.600 | 57.170 | 58.530 | 48.833 | 306 |
| 2024-10-10 | 56.810 | 58.800 | 56.810 | 58.630 | 48.916 | 94 |
| 2024-10-09 | 58.700 | 61.450 | 56.020 | 58.800 | 49.058 | 1,646 |
| 2024-10-08 | 58.410 | 59.760 | 55.800 | 59.740 | 49.842 | 1,342 |
| 2024-10-07 | 60.470 | 60.470 | 58.620 | 59.310 | 49.484 | 512 |
| 2024-10-04 | 58.700 | 60.000 | 58.650 | 60.000 | 50.059 | 261 |
| 2024-10-03 | 59.000 | 59.000 | 58.750 | 58.990 | 49.217 | 28 |
| 2024-10-02 | 59.200 | 59.200 | 58.800 | 58.830 | 49.083 | 93 |
| 2024-10-01 | 58.650 | 59.400 | 58.630 | 59.200 | 49.392 | 167 |
| 2024-09-30 | 59.180 | 60.320 | 58.700 | 59.000 | 48.808 | 944 |
| 2024-09-27 | 59.000 | 60.550 | 59.000 | 60.550 | 50.090 | 106 |
| 2024-09-26 | 59.890 | 61.170 | 58.700 | 61.000 | 50.462 | 473 |
| 2024-09-25 | 58.920 | 60.250 | 58.920 | 59.890 | 49.544 | 67 |
| 2024-09-24 | 60.430 | 62.310 | 58.550 | 58.920 | 48.742 | 402 |
| 2024-09-23 | 59.990 | 61.700 | 58.520 | 61.670 | 51.017 | 410 |
| 2024-09-20 | 60.200 | 60.200 | 59.500 | 60.160 | 49.767 | 447 |
| 2024-09-19 | 62.590 | 62.590 | 60.000 | 60.000 | 49.635 | 3,127 |
| 2024-09-18 | 61.840 | 62.480 | 61.800 | 62.000 | 51.290 | 687 |
| 2024-09-17 | 62.690 | 62.690 | 61.820 | 62.470 | 51.678 | 142 |
| 2024-09-16 | 62.480 | 62.700 | 61.830 | 62.040 | 51.323 | 461 |
| 2024-09-13 | 62.700 | 62.720 | 61.820 | 62.500 | 51.703 | 155 |
| 2024-09-12 | 62.500 | 62.690 | 62.500 | 62.500 | 51.703 | 148 |
| 2024-09-11 | 62.680 | 62.700 | 62.500 | 62.500 | 51.703 | 58 |
| 2024-09-10 | 62.500 | 62.510 | 62.500 | 62.500 | 51.703 | 786 |
| 2024-09-09 | 62.600 | 62.640 | 62.500 | 62.500 | 51.703 | 69 |
| 2024-09-06 | 62.170 | 62.590 | 61.800 | 62.500 | 51.703 | 352 |
| 2024-09-05 | 62.000 | 62.670 | 62.000 | 62.170 | 51.430 | 1,051 |
| 2024-09-04 | 61.800 | 62.680 | 61.800 | 62.670 | 51.844 | 358 |
| 2024-09-03 | 62.640 | 62.640 | 61.800 | 62.600 | 51.786 | 658 |
| 2024-09-02 | 62.200 | 62.590 | 61.000 | 62.590 | 51.778 | 870 |
| 2024-08-30 | 62.690 | 62.870 | 62.060 | 62.660 | 51.422 | 429 |
| 2024-08-29 | 62.410 | 62.940 | 62.060 | 62.060 | 50.930 | 1,948 |
| 2024-08-28 | 62.620 | 62.800 | 62.410 | 62.500 | 51.291 | 1,072 |
| 2024-08-27 | 62.900 | 62.900 | 62.410 | 62.800 | 51.537 | 20 |
| 2024-08-26 | 63.000 | 63.000 | 62.410 | 62.420 | 51.225 | 274 |
| 2024-08-23 | 62.500 | 62.500 | 62.410 | 62.410 | 51.217 | 660 |
| 2024-08-22 | 62.430 | 62.650 | 62.410 | 62.410 | 51.217 | 1,354 |
| 2024-08-21 | 62.970 | 62.990 | 62.960 | 62.960 | 51.668 | 125 |
| 2024-08-20 | 63.440 | 63.440 | 62.410 | 62.410 | 51.217 | 623 |
| 2024-08-19 | 63.820 | 63.820 | 62.450 | 63.440 | 52.062 | 22 |
| 2024-08-16 | 63.820 | 63.820 | 63.810 | 63.810 | 52.366 | 6 |
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.