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
19/08/2025	0,05%	0,03	63,63	63,63	63,60	63,65	28K	13
18/08/2025	-0,61%	-0,39	63,60	63,61	63,60	64,20	27K	21
15/08/2025	-0,57%	-0,37	63,99	63,64	63,60	63,99	5K	5
14/08/2025	-0,03%	-0,02	64,36	63,56	63,54	64,36	18K	17
13/08/2025	0,03%	0,02	64,38	63,54	63,54	64,38	7K	10
12/08/2025	0,55%	0,35	64,36	63,51	62,95	64,46	24K	9
11/08/2025	-0,64%	-0,41	64,01	65,28	62,60	65,28	22K	24

08/08/2025	0,50%	0,32	64,42	64,49	62,76	64,49	21K	39
07/08/2025	0,00%	0,00	64,10	63,78	63,78	64,10	4K	3
06/08/2025	0,14%	0,09	64,10	64,06	64,06	64,10	2K	6
05/08/2025	-0,51%	-0,33	64,01	64,36	62,13	64,44	9K	23
04/08/2025	-0,02%	-0,01	64,34	61,03	60,35	64,34	47K	44
01/08/2025	0,23%	0,15	64,35	63,70	63,70	64,35	7K	4
31/07/2025	0,06%	0,04	64,20	64,17	64,16	64,20	19K	8
30/07/2025	0,00%	0,00	64,16	64,16	64,16	64,16	36K	9
29/07/2025	0,00%	0,00	64,16	64,16	64,16	64,16	6K	1
28/07/2025	0,00%	0,00	64,16	64,20	64,16	64,20	26K	10
25/07/2025	0,00%	0,00	64,16	64,16	64,16	64,20	23K	6
24/07/2025	0,45%	0,29	64,16	63,08	63,00	64,17	4K	15
23/07/2025	0,03%	0,02	63,87	63,03	62,57	63,87	16K	20
22/07/2025	0,00%	0,00	63,85	63,86	62,62	63,86	223K	14
21/07/2025	-1,62%	-1,05	63,85	63,49	63,00	63,85	9K	10
18/07/2025	0,25%	0,16	64,90	63,87	62,83	64,90	10K	7
17/07/2025	0,00%	0,00	64,74	63,50	63,35	64,74	7K	27
16/07/2025	-1,21%	-0,79	64,74	65,53	63,47	65,53	41K	22
15/07/2025	-2,12%	-1,42	65,53	66,98	62,81	67,00	51K	53
14/07/2025	-0,27%	-0,18	66,95	66,10	65,64	67,30	86K	64
11/07/2025	0,18%	0,12	67,13	67,01	66,00	67,13	23K	24
10/07/2025	0,03%	0,02	67,01	67,49	66,01	67,49	5K	17
09/07/2025	0,04%	0,03	66,99	66,90	66,00	67,52	66K	54
08/07/2025	0,78%	0,52	66,96	66,44	64,00	66,99	110K	33
07/07/2025	6,25%	3,91	66,44	62,53	61,30	69,91	469K	46
04/07/2025	-0,75%	-0,47	62,53	62,00	58,99	62,53	95K	81
03/07/2025	0,00%	0,00	63,00	63,01	61,77	63,01	30K	18
02/07/2025	0,32%	0,20	63,00	62,99	62,98	63,00	31K	12
01/07/2025	0,40%	0,25	62,80	62,80	61,89	62,80	16K	12
27/06/2025	0,95%	0,59	62,55	61,89	61,89	62,55	11K	15
26/06/2025	1,57%	0,96	61,96	59,90	59,02	61,96	20K	27
25/06/2025	3,81%	2,24	61,00	58,77	58,76	61,20	135K	56
24/06/2025	-2,76%	-1,67	58,76	60,40	58,76	60,44	46K	50
23/06/2025	2,84%	1,67	60,43	58,85	58,85	60,43	49K	16
20/06/2025	-0,58%	-0,34	58,76	59,09	58,76	59,10	14K	6
18/06/2025	0,51%	0,30	59,10	59,09	59,09	59,10	709	3
17/06/2025	-0,14%	-0,08	58,80	59,17	58,76	59,17	8K	9
16/06/2025	-0,12%	-0,07	58,88	58,79	58,76	59,59	61K	12
13/06/2025	-3,61%	-2,21	58,95	58,91	58,91	58,95	17K	32
12/06/2025	3,14%	1,86	61,16	58,77	58,77	61,16	7K	9
11/06/2025	-0,50%	-0,30	59,30	58,98	58,76	59,30	4K	9
10/06/2025	0,17%	0,10	59,60	59,50	58,76	59,60	4K	10
09/06/2025	0,27%	0,16	59,50	58,76	58,76	59,76	7K	13
06/06/2025	-1,18%	-0,71	59,34	60,05	57,03	60,06	106K	83
05/06/2025	0,03%	0,02	60,05	60,10	59,64	60,15	8K	9
04/06/2025	-1,74%	-1,06	60,03	61,00	60,03	62,99	3K	12
03/06/2025	3,54%	2,09	61,09	58,13	57,55	61,09	7K	13
02/06/2025	0,00%	0,00	59,00	64,00	58,46	64,00	18K	11
30/05/2025	2,43%	1,40	59,00	58,91	58,91	59,00	11K	18
29/05/2025	0,05%	0,03	57,60	57,57	55,70	58,92	20K	25
28/05/2025	-0,96%	-0,56	57,57	57,54	56,00	57,57	45K	37
27/05/2025	0,22%	0,13	58,13	57,26	57,26	58,13	8K	5
26/05/2025	0,59%	0,34	58,00	57,26	57,25	58,23	9K	8
23/05/2025	0,19%	0,11	57,66	58,55	57,60	59,97	6K	22
22/05/2025	0,58%	0,33	57,55	57,19	55,71	58,39	24K	19
21/05/2025	0,99%	0,56	57,22	57,23	56,27	57,23	6K	6
20/05/2025	-0,18%	-0,10	56,66	56,76	56,60	57,30	57K	21
19/05/2025	-0,05%	-0,03	56,76	58,40	56,71	58,40	3K	7
16/05/2025	-0,19%	-0,11	56,79	56,90	55,60	56,90	32K	30
15/05/2025	-0,18%	-0,10	56,90	57,51	56,90	57,51	37K	14
14/05/2025	-1,06%	-0,61	57,00	57,49	57,00	57,51	516	5
13/05/2025	-1,91%	-1,12	57,61	56,12	56,12	58,82	5K	5
12/05/2025	0,00%	0,00	58,73	58,72	58,72	58,73	15K	3
09/05/2025	1,33%	0,77	58,73	57,49	56,12	58,73	1K	13
08/05/2025	-1,24%	-0,73	57,96	55,47	55,47	58,69	10K	22
07/05/2025	0,02%	0,01	58,69	58,71	55,46	58,71	1K	11
06/05/2025	2,95%	1,68	58,68	57,00	56,97	58,74	6K	10
05/05/2025	3,56%	1,96	57,00	55,51	55,15	57,00	2K	7
02/05/2025	-6,74%	-3,98	55,04	58,81	54,19	58,82	26K	25
30/04/2025	0,37%	0,22	59,02	58,87	58,21	59,02	6K	17
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	-	-	47,96	48,25	47,14	48,25	17K	10

Date,Open,High,Low,Close,Volume
19-Aug-25,63.63,63.65,63.60,63.63,27805
18-Aug-25,63.61,64.20,63.60,63.60,27162
15-Aug-25,63.64,63.99,63.60,63.99,5343
14-Aug-25,63.56,64.36,63.54,64.36,18144
13-Aug-25,63.54,64.38,63.54,64.38,6957
12-Aug-25,63.51,64.46,62.95,64.36,23644
11-Aug-25,65.28,65.28,62.60,64.01,21736
08-Aug-25,64.49,64.49,62.76,64.42,21453
07-Aug-25,63.78,64.10,63.78,64.10,4353
06-Aug-25,64.06,64.10,64.06,64.10,1794
05-Aug-25,64.36,64.44,62.13,64.01,9175
04-Aug-25,61.03,64.34,60.35,64.34,46776
01-Aug-25,63.70,64.35,63.70,64.35,7135
31-Jul-25,64.17,64.20,64.16,64.20,18615
30-Jul-25,64.16,64.16,64.16,64.16,35929
29-Jul-25,64.16,64.16,64.16,64.16,6416
28-Jul-25,64.20,64.20,64.16,64.16,26242
25-Jul-25,64.16,64.20,64.16,64.16,23101
24-Jul-25,63.08,64.17,63.00,64.16,3635
23-Jul-25,63.03,63.87,62.57,63.87,16400
22-Jul-25,63.86,63.86,62.62,63.85,223379
21-Jul-25,63.49,63.85,63.00,63.85,8710
18-Jul-25,63.87,64.90,62.83,64.90,9780
17-Jul-25,63.50,64.74,63.35,64.74,7093
16-Jul-25,65.53,65.53,63.47,64.74,41235
15-Jul-25,66.98,67.00,62.81,65.53,51262
14-Jul-25,66.10,67.30,65.64,66.95,86289
11-Jul-25,67.01,67.13,66.00,67.13,23041
10-Jul-25,67.49,67.49,66.01,67.01,4716
09-Jul-25,66.90,67.52,66.00,66.99,66439
08-Jul-25,66.44,66.99,64.00,66.96,109539
07-Jul-25,62.53,69.91,61.30,66.44,469398
04-Jul-25,62.00,62.53,58.99,62.53,95432
03-Jul-25,63.01,63.01,61.77,63.00,30284
02-Jul-25,62.99,63.00,62.98,63.00,30611
01-Jul-25,62.80,62.80,61.89,62.80,15798
27-Jun-25,61.89,62.55,61.89,62.55,11070
26-Jun-25,59.90,61.96,59.02,61.96,20051
25-Jun-25,58.77,61.20,58.76,61.00,135376
24-Jun-25,60.40,60.44,58.76,58.76,46305
23-Jun-25,58.85,60.43,58.85,60.43,48971
20-Jun-25,59.09,59.10,58.76,58.76,13704
18-Jun-25,59.09,59.10,59.09,59.10,709
17-Jun-25,59.17,59.17,58.76,58.80,7822
16-Jun-25,58.79,59.59,58.76,58.88,60999
13-Jun-25,58.91,58.95,58.91,58.95,17496
12-Jun-25,58.77,61.16,58.77,61.16,6659
11-Jun-25,58.98,59.30,58.76,59.30,4306
10-Jun-25,59.50,59.60,58.76,59.60,4155
09-Jun-25,58.76,59.76,58.76,59.50,7418
06-Jun-25,60.05,60.06,57.03,59.34,106220
05-Jun-25,60.10,60.15,59.64,60.05,7505
04-Jun-25,61.00,62.99,60.03,60.03,3302
03-Jun-25,58.13,61.09,57.55,61.09,7019
02-Jun-25,64.00,64.00,58.46,59.00,17907
30-May-25,58.91,59.00,58.91,59.00,10677
29-May-25,57.57,58.92,55.70,57.60,20407
28-May-25,57.54,57.57,56.00,57.57,44676
27-May-25,57.26,58.13,57.26,58.13,8190
26-May-25,57.26,58.23,57.25,58.00,8944
23-May-25,58.55,59.97,57.60,57.66,5548
22-May-25,57.19,58.39,55.71,57.55,24051
21-May-25,57.23,57.23,56.27,57.22,5528
20-May-25,56.76,57.30,56.60,56.66,56936
19-May-25,58.40,58.40,56.71,56.76,3254
16-May-25,56.90,56.90,55.60,56.79,31681
15-May-25,57.51,57.51,56.90,56.90,37189
14-May-25,57.49,57.51,57.00,57.00,516
13-May-25,56.12,58.82,56.12,57.61,5198
12-May-25,58.72,58.73,58.72,58.73,14741
09-May-25,57.49,58.73,56.12,58.73,1286
08-May-25,55.47,58.69,55.47,57.96,10285
07-May-25,58.71,58.71,55.46,58.69,1457
06-May-25,57.00,58.74,56.97,58.68,5994
05-May-25,55.51,57.00,55.15,57.00,1997
02-May-25,58.81,58.82,54.19,55.04,26238
30-Apr-25,58.87,59.02,58.21,59.02,5998
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

*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