Cotação atual, histórico e gráfico do papel: GLOG11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações GLOG11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/04/2025	-2,39%	-1,44	58,80	59,07	58,47	59,07	3K	9
28/04/2025	2,83%	1,66	60,24	58,63	58,63	60,24	1K	5
25/04/2025	0,02%	0,01	58,58	59,16	58,58	62,99	36K	26
24/04/2025	-0,54%	-0,32	58,57	58,89	58,57	59,90	13K	9
23/04/2025	0,67%	0,39	58,89	58,53	58,50	59,85	2K	12
22/04/2025	-3,77%	-2,29	58,50	59,96	58,49	59,96	33K	15
17/04/2025	0,60%	0,36	60,79	60,44	57,74	60,79	39K	27

16/04/2025	0,07%	0,04	60,43	59,18	58,73	60,45	10K	25
15/04/2025	0,00%	0,00	60,39	60,39	60,39	60,39	241	1
14/04/2025	0,65%	0,39	60,39	60,00	58,87	60,39	8K	12
11/04/2025	2,11%	1,24	60,00	59,03	58,18	60,32	14K	18
10/04/2025	-0,09%	-0,05	58,76	57,92	57,91	59,30	2K	6
09/04/2025	-0,51%	-0,30	58,81	59,30	58,81	59,50	2K	10
08/04/2025	5,44%	3,05	59,11	59,00	58,90	59,11	19K	16
07/04/2025	1,58%	0,87	56,06	57,54	56,06	58,95	6K	14
04/04/2025	-3,58%	-2,05	55,19	57,82	55,19	58,09	33K	20
03/04/2025	-0,45%	-0,26	57,24	56,56	56,56	59,30	5K	15
02/04/2025	0,88%	0,50	57,50	57,00	57,00	57,50	4K	6
01/04/2025	-0,87%	-0,50	57,00	59,49	55,50	59,50	16K	22
31/03/2025	4,53%	2,49	57,50	57,50	57,50	58,50	13K	17
28/03/2025	-0,83%	-0,46	55,01	55,47	53,57	58,79	51K	22
27/03/2025	-4,36%	-2,53	55,47	57,00	53,01	57,90	46K	33
26/03/2025	1,74%	0,99	58,00	54,22	54,22	58,88	4K	22
25/03/2025	1,48%	0,83	57,01	56,75	55,50	57,01	3K	9
24/03/2025	5,01%	2,68	56,18	54,04	52,00	59,04	9K	21
21/03/2025	0,94%	0,50	53,50	53,00	51,62	53,50	53K	22
20/03/2025	0,00%	0,00	53,00	53,53	49,02	53,99	75K	176
19/03/2025	0,97%	0,51	53,00	48,49	48,49	53,00	19K	45
18/03/2025	-0,76%	-0,40	52,49	51,83	50,10	53,00	151K	69
17/03/2025	7,50%	3,69	52,89	50,49	50,00	53,02	41K	41
14/03/2025	-0,38%	-0,19	49,20	49,40	48,12	49,97	4K	21
13/03/2025	1,21%	0,59	49,39	49,23	48,22	49,39	1M	25
12/03/2025	-0,10%	-0,05	48,80	48,85	47,10	48,88	2M	72
11/03/2025	1,79%	0,86	48,85	47,98	47,94	48,85	1M	14
10/03/2025	-2,56%	-1,26	47,99	49,25	47,37	49,77	58K	195
07/03/2025	-0,06%	-0,03	49,25	49,29	47,75	49,92	35K	43
06/03/2025	1,00%	0,49	49,28	48,79	47,17	49,28	29K	40
05/03/2025	0,64%	0,31	48,79	47,51	47,51	48,79	10K	10
28/02/2025	0,64%	0,31	48,48	48,16	48,00	48,48	21K	20
27/02/2025	-0,39%	-0,19	48,17	47,32	47,20	48,33	127K	72
26/02/2025	1,15%	0,55	48,36	47,82	47,30	48,36	25K	28
25/02/2025	0,89%	0,42	47,81	47,87	47,42	47,87	3K	14
24/02/2025	-0,65%	-0,31	47,39	47,99	47,21	47,99	5K	14
21/02/2025	-1,51%	-0,73	47,70	48,46	47,13	48,46	68K	66
20/02/2025	0,21%	0,10	48,43	48,35	47,54	48,45	3K	13
19/02/2025	0,69%	0,33	48,33	48,43	47,54	48,43	3K	15
18/02/2025	0,00%	0,00	48,00	48,00	47,57	48,49	820	7
17/02/2025	-1,34%	-0,65	48,00	47,67	47,60	48,67	16K	17
14/02/2025	-0,08%	-0,04	48,65	48,30	47,60	48,65	13K	40
13/02/2025	1,44%	0,69	48,69	48,77	48,25	48,77	10K	6
12/02/2025	-1,68%	-0,82	48,00	48,79	47,71	48,79	3K	12
11/02/2025	-0,06%	-0,03	48,82	48,86	48,55	48,86	3K	8
10/02/2025	1,86%	0,89	48,85	47,22	47,22	48,88	3K	14
07/02/2025	1,70%	0,80	47,96	47,21	47,21	47,96	2K	7
06/02/2025	-1,15%	-0,55	47,16	47,72	47,16	47,72	7K	22
05/02/2025	-0,52%	-0,25	47,71	48,00	47,20	48,00	3K	13
04/02/2025	-0,58%	-0,28	47,96	48,25	47,14	48,25	17K	10
03/02/2025	-3,52%	-1,76	48,24	49,59	46,67	49,95	59K	178
31/01/2025	0,22%	0,11	50,00	49,89	49,88	50,00	15K	23
30/01/2025	-0,22%	-0,11	49,89	50,00	49,87	50,00	3K	15
29/01/2025	0,00%	0,00	50,00	50,00	49,86	50,00	15K	19
28/01/2025	-2,31%	-1,18	50,00	51,18	49,91	51,18	35K	42
27/01/2025	0,31%	0,16	51,18	51,02	49,87	51,18	13K	28
24/01/2025	-0,18%	-0,09	51,02	51,12	51,02	51,33	14K	14
23/01/2025	1,89%	0,95	51,11	50,31	49,26	51,34	5K	25
22/01/2025	-0,08%	-0,04	50,16	50,31	49,04	50,31	24K	48
21/01/2025	0,06%	0,03	50,20	50,17	50,00	50,20	2K	13
20/01/2025	0,34%	0,17	50,17	50,00	49,71	50,22	10K	24
17/01/2025	-0,60%	-0,30	50,00	50,99	49,72	50,99	15K	41
16/01/2025	-1,58%	-0,81	50,30	51,37	50,20	51,37	26K	37
15/01/2025	-0,76%	-0,39	51,11	51,50	51,05	51,91	8K	23
14/01/2025	0,78%	0,40	51,50	51,11	50,37	51,50	12K	23
13/01/2025	0,22%	0,11	51,10	51,11	51,10	51,61	9K	29
10/01/2025	-2,67%	-1,40	50,99	52,39	49,27	52,39	53K	135
09/01/2025	-2,06%	-1,10	52,39	54,03	52,23	54,03	69K	110
08/01/2025	0,81%	0,43	53,49	53,07	53,06	53,50	16K	18
07/01/2025	-1,25%	-0,67	53,06	53,72	53,05	53,72	15K	91
06/01/2025	-1,47%	-0,80	53,73	53,42	53,42	53,77	9K	25
03/01/2025	-0,47%	-0,26	54,53	54,77	53,52	54,78	8K	21
02/01/2025	-0,04%	-0,02	54,79	54,81	54,73	54,81	3K	13
30/12/2024	0,15%	0,08	54,81	54,76	52,91	54,85	24K	50
27/12/2024	0,44%	0,24	54,73	54,76	50,00	54,76	90K	142
26/12/2024	-0,33%	-0,18	54,49	54,68	54,45	54,83	16K	22
23/12/2024	0,04%	0,02	54,67	54,60	54,41	54,98	27K	29
20/12/2024	0,02%	0,01	54,65	54,65	54,64	54,86	7K	9
19/12/2024	0,26%	0,14	54,64	54,50	54,02	55,30	12K	29
18/12/2024	-0,37%	-0,20	54,50	54,71	54,50	55,94	12K	37
17/12/2024	-0,09%	-0,05	54,70	55,24	54,03	55,24	9K	26
16/12/2024	-2,25%	-1,26	54,75	55,27	54,03	55,27	47K	45
13/12/2024	0,05%	0,03	56,01	56,03	54,87	56,03	10K	26
12/12/2024	2,72%	1,48	55,98	54,98	54,51	55,98	14K	28
11/12/2024	0,00%	0,00	54,50	54,51	54,50	55,03	47K	17
10/12/2024	-1,75%	-0,97	54,50	55,48	54,50	55,56	88K	154
09/12/2024	-1,00%	-0,56	55,47	54,90	54,50	56,09	141K	320
06/12/2024	-0,21%	-0,12	56,03	56,73	54,50	56,73	53K	219
05/12/2024	-0,55%	-0,31	56,15	55,51	54,50	56,15	32K	42
04/12/2024	-0,74%	-0,42	56,46	56,86	53,00	56,86	11K	30
03/12/2024	1,21%	0,68	56,88	56,20	56,20	56,92	69K	12
02/12/2024	-1,40%	-0,80	56,20	57,57	56,20	57,57	8K	17
29/11/2024	-0,31%	-0,18	57,00	56,30	56,30	57,00	3K	15
28/11/2024	-1,38%	-0,80	57,18	56,49	56,30	57,23	43K	22
27/11/2024	0,71%	0,41	57,98	58,10	56,30	58,10	41K	37
26/11/2024	0,89%	0,51	57,57	56,90	56,30	57,57	45K	29
25/11/2024	0,11%	0,06	57,06	57,00	56,30	57,06	680K	1.198
22/11/2024	0,02%	0,01	57,00	56,99	56,30	57,50	148K	255
21/11/2024	-0,07%	-0,04	56,99	56,99	56,30	57,00	106K	57
19/11/2024	-3,22%	-1,90	57,03	58,96	56,20	58,96	345K	172
18/11/2024	2,50%	1,44	58,93	57,50	56,99	59,00	196K	365
14/11/2024	-5,01%	-3,03	57,49	57,01	55,43	58,50	165K	156
13/11/2024	0,13%	0,08	60,52	58,34	58,05	60,53	396K	361
12/11/2024	-0,05%	-0,03	60,44	60,47	57,67	60,50	29K	44
11/11/2024	-0,05%	-0,03	60,47	59,67	56,50	60,50	86K	89
08/11/2024	0,13%	0,08	60,50	60,40	58,71	60,50	22K	17
07/11/2024	-0,30%	-0,18	60,42	58,26	58,26	60,42	6K	4
06/11/2024	0,10%	0,06	60,60	59,78	59,78	60,60	15K	13
05/11/2024	-0,39%	-0,24	60,54	60,47	58,16	60,54	26K	37
04/11/2024	-0,03%	-0,02	60,78	60,80	58,00	60,80	46K	66
01/11/2024	4,04%	2,36	60,80	58,49	57,00	60,80	31K	44
31/10/2024	0,85%	0,49	58,44	59,16	56,99	59,19	21K	45
30/10/2024	-0,92%	-0,54	57,95	57,87	57,87	57,98	3K	6
29/10/2024	1,05%	0,61	58,49	57,88	57,15	58,61	23K	52
28/10/2024	-1,38%	-0,81	57,88	58,68	57,37	59,18	9K	31
25/10/2024	2,95%	1,68	58,69	57,01	57,00	58,69	27K	27
24/10/2024	-2,58%	-1,51	57,01	57,56	57,00	59,03	17K	40
23/10/2024	-1,13%	-0,67	58,52	59,47	57,21	59,47	49K	38
22/10/2024	-0,49%	-0,29	59,19	59,43	58,59	59,43	26K	9
21/10/2024	0,25%	0,15	59,48	59,40	57,12	59,50	21K	47
18/10/2024	0,22%	0,13	59,33	58,62	58,06	59,43	55K	37
17/10/2024	0,29%	0,17	59,20	59,49	58,63	59,49	3K	15
16/10/2024	-0,35%	-0,21	59,03	59,24	59,03	59,30	9K	7
15/10/2024	0,02%	0,01	59,24	59,49	58,58	59,49	2K	19
14/10/2024	1,20%	0,70	59,23	58,53	57,59	59,58	19K	40
11/10/2024	-0,17%	-0,10	58,53	58,60	57,17	59,60	18K	43
10/10/2024	-	-	58,63	56,81	56,81	58,80	5K	17

Date,Open,High,Low,Close,Volume
29-Apr-25,59.07,59.07,58.47,58.80,3395
28-Apr-25,58.63,60.24,58.63,60.24,1190
25-Apr-25,59.16,62.99,58.58,58.58,35838
24-Apr-25,58.89,59.90,58.57,58.57,13037
23-Apr-25,58.53,59.85,58.50,58.89,2012
22-Apr-25,59.96,59.96,58.49,58.50,32698
17-Apr-25,60.44,60.79,57.74,60.79,39167
16-Apr-25,59.18,60.45,58.73,60.43,10194
15-Apr-25,60.39,60.39,60.39,60.39,241
14-Apr-25,60.00,60.39,58.87,60.39,7691
11-Apr-25,59.03,60.32,58.18,60.00,14253
10-Apr-25,57.92,59.30,57.91,58.76,1578
09-Apr-25,59.30,59.50,58.81,58.81,2252
08-Apr-25,59.00,59.11,58.90,59.11,19065
07-Apr-25,57.54,58.95,56.06,56.06,5813
04-Apr-25,57.82,58.09,55.19,55.19,32841
03-Apr-25,56.56,59.30,56.56,57.24,5378
02-Apr-25,57.00,57.50,57.00,57.50,4354
01-Apr-25,59.49,59.50,55.50,57.00,15653
31-Mar-25,57.50,58.50,57.50,57.50,12659
28-Mar-25,55.47,58.79,53.57,55.01,50706
27-Mar-25,57.00,57.90,53.01,55.47,45655
26-Mar-25,54.22,58.88,54.22,58.00,4362
25-Mar-25,56.75,57.01,55.50,57.01,2812
24-Mar-25,54.04,59.04,52.00,56.18,8529
21-Mar-25,53.00,53.50,51.62,53.50,52872
20-Mar-25,53.53,53.99,49.02,53.00,74882
19-Mar-25,48.49,53.00,48.49,53.00,19370
18-Mar-25,51.83,53.00,50.10,52.49,151118
17-Mar-25,50.49,53.02,50.00,52.89,40695
14-Mar-25,49.40,49.97,48.12,49.20,3794
13-Mar-25,49.23,49.39,48.22,49.39,1417177
12-Mar-25,48.85,48.88,47.10,48.80,1868297
11-Mar-25,47.98,48.85,47.94,48.85,1114046
10-Mar-25,49.25,49.77,47.37,47.99,58111
07-Mar-25,49.29,49.92,47.75,49.25,35320
06-Mar-25,48.79,49.28,47.17,49.28,28829
05-Mar-25,47.51,48.79,47.51,48.79,9975
28-Feb-25,48.16,48.48,48.00,48.48,21432
27-Feb-25,47.32,48.33,47.20,48.17,127379
26-Feb-25,47.82,48.36,47.30,48.36,24826
25-Feb-25,47.87,47.87,47.42,47.81,3103
24-Feb-25,47.99,47.99,47.21,47.39,4978
21-Feb-25,48.46,48.46,47.13,47.70,68324
20-Feb-25,48.35,48.45,47.54,48.43,2988
19-Feb-25,48.43,48.43,47.54,48.33,2985
18-Feb-25,48.00,48.49,47.57,48.00,820
17-Feb-25,47.67,48.67,47.60,48.00,15898
14-Feb-25,48.30,48.65,47.60,48.65,13266
13-Feb-25,48.77,48.77,48.25,48.69,10455
12-Feb-25,48.79,48.79,47.71,48.00,3261
11-Feb-25,48.86,48.86,48.55,48.82,2774
10-Feb-25,47.22,48.88,47.22,48.85,3264
07-Feb-25,47.21,47.96,47.21,47.96,1653
06-Feb-25,47.72,47.72,47.16,47.16,7439
05-Feb-25,48.00,48.00,47.20,47.71,2702
04-Feb-25,48.25,48.25,47.14,47.96,17286
03-Feb-25,49.59,49.95,46.67,48.24,59114
31-Jan-25,49.89,50.00,49.88,50.00,15121
30-Jan-25,50.00,50.00,49.87,49.89,2797
29-Jan-25,50.00,50.00,49.86,50.00,15124
28-Jan-25,51.18,51.18,49.91,50.00,34508
27-Jan-25,51.02,51.18,49.87,51.18,12578
24-Jan-25,51.12,51.33,51.02,51.02,14472
23-Jan-25,50.31,51.34,49.26,51.11,4613
22-Jan-25,50.31,50.31,49.04,50.16,24274
21-Jan-25,50.17,50.20,50.00,50.20,1603
20-Jan-25,50.00,50.22,49.71,50.17,10083
17-Jan-25,50.99,50.99,49.72,50.00,15008
16-Jan-25,51.37,51.37,50.20,50.30,25542
15-Jan-25,51.50,51.91,51.05,51.11,8428
14-Jan-25,51.11,51.50,50.37,51.50,12179
13-Jan-25,51.11,51.61,51.10,51.10,8597
10-Jan-25,52.39,52.39,49.27,50.99,53322
09-Jan-25,54.03,54.03,52.23,52.39,68560
08-Jan-25,53.07,53.50,53.06,53.49,15800
07-Jan-25,53.72,53.72,53.05,53.06,14766
06-Jan-25,53.42,53.77,53.42,53.73,9407
03-Jan-25,54.77,54.78,53.52,54.53,7605
02-Jan-25,54.81,54.81,54.73,54.79,3285
30-Dec-24,54.76,54.85,52.91,54.81,23737
27-Dec-24,54.76,54.76,50.00,54.73,89652
26-Dec-24,54.68,54.83,54.45,54.49,15839
23-Dec-24,54.60,54.98,54.41,54.67,27196
20-Dec-24,54.65,54.86,54.64,54.65,6503
19-Dec-24,54.50,55.30,54.02,54.64,11651
18-Dec-24,54.71,55.94,54.50,54.50,11574
17-Dec-24,55.24,55.24,54.03,54.70,9246
16-Dec-24,55.27,55.27,54.03,54.75,46526
13-Dec-24,56.03,56.03,54.87,56.01,10479
12-Dec-24,54.98,55.98,54.51,55.98,13660
11-Dec-24,54.51,55.03,54.50,54.50,46819
10-Dec-24,55.48,55.56,54.50,54.50,88241
09-Dec-24,54.90,56.09,54.50,55.47,141188
06-Dec-24,56.73,56.73,54.50,56.03,52662
05-Dec-24,55.51,56.15,54.50,56.15,32290
04-Dec-24,56.86,56.86,53.00,56.46,11067
03-Dec-24,56.20,56.92,56.20,56.88,69208
02-Dec-24,57.57,57.57,56.20,56.20,8392
29-Nov-24,56.30,57.00,56.30,57.00,2894
28-Nov-24,56.49,57.23,56.30,57.18,43303
27-Nov-24,58.10,58.10,56.30,57.98,41425
26-Nov-24,56.90,57.57,56.30,57.57,45308
25-Nov-24,57.00,57.06,56.30,57.06,680327
22-Nov-24,56.99,57.50,56.30,57.00,148257
21-Nov-24,56.99,57.00,56.30,56.99,105849
19-Nov-24,58.96,58.96,56.20,57.03,345008
18-Nov-24,57.50,59.00,56.99,58.93,196195
14-Nov-24,57.01,58.50,55.43,57.49,165273
13-Nov-24,58.34,60.53,58.05,60.52,396250
12-Nov-24,60.47,60.50,57.67,60.44,29313
11-Nov-24,59.67,60.50,56.50,60.47,85644
08-Nov-24,60.40,60.50,58.71,60.50,21892
07-Nov-24,58.26,60.42,58.26,60.42,6159
06-Nov-24,59.78,60.60,59.78,60.60,15308
05-Nov-24,60.47,60.54,58.16,60.54,25788
04-Nov-24,60.80,60.80,58.00,60.78,45678
01-Nov-24,58.49,60.80,57.00,60.80,30940
31-Oct-24,59.16,59.19,56.99,58.44,21230
30-Oct-24,57.87,57.98,57.87,57.95,3125
29-Oct-24,57.88,58.61,57.15,58.49,22594
28-Oct-24,58.68,59.18,57.37,57.88,8686
25-Oct-24,57.01,58.69,57.00,58.69,27063
24-Oct-24,57.56,59.03,57.00,57.01,17455
23-Oct-24,59.47,59.47,57.21,58.52,48533
22-Oct-24,59.43,59.43,58.59,59.19,26098
21-Oct-24,59.40,59.50,57.12,59.48,20954
18-Oct-24,58.62,59.43,58.06,59.33,55156
17-Oct-24,59.49,59.49,58.63,59.20,3192
16-Oct-24,59.24,59.30,59.03,59.03,9241
15-Oct-24,59.49,59.49,58.58,59.24,2423
14-Oct-24,58.53,59.58,57.59,59.23,19356
11-Oct-24,58.60,59.60,57.17,58.53,17928
10-Oct-24,56.81,58.80,56.81,58.63,5483

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: GLOG11