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
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	-0,29%	-0,17	58,63	56,81	56,81	58,80	5K	17
09/10/2024	-1,57%	-0,94	58,80	58,70	56,02	61,45	97K	46
08/10/2024	0,73%	0,43	59,74	59,38	55,80	59,76	78K	129
07/10/2024	-1,15%	-0,69	59,31	60,47	58,62	60,47	30K	59
04/10/2024	1,71%	1,01	60,00	58,70	58,65	60,00	15K	18
03/10/2024	0,27%	0,16	58,99	59,00	58,75	59,00	2K	10
02/10/2024	-0,62%	-0,37	58,83	59,20	58,80	59,20	5K	15
01/10/2024	0,34%	0,20	59,20	58,65	58,63	59,40	10K	21
30/09/2024	-2,56%	-1,55	59,00	59,18	58,70	60,32	55K	34
27/09/2024	-0,74%	-0,45	60,55	59,00	59,00	60,55	6K	22
26/09/2024	1,85%	1,11	61,00	59,89	58,70	61,17	28K	50
25/09/2024	1,65%	0,97	59,89	58,92	58,92	60,25	4K	17
24/09/2024	-4,46%	-2,75	58,92	60,43	58,55	62,31	24K	209
23/09/2024	2,51%	1,51	61,67	59,99	58,52	61,70	25K	153
20/09/2024	0,27%	0,16	60,16	60,20	59,50	60,20	27K	133
19/09/2024	-3,23%	-2,00	60,00	62,59	60,00	62,59	192K	179
18/09/2024	-0,75%	-0,47	62,00	61,84	61,80	62,48	43K	149
17/09/2024	0,69%	0,43	62,47	62,69	61,82	62,69	9K	19
16/09/2024	-0,74%	-0,46	62,04	62,48	61,83	62,70	29K	34
13/09/2024	0,00%	0,00	62,50	62,70	61,82	62,72	10K	25
12/09/2024	0,00%	0,00	62,50	62,50	62,50	62,69	9K	23
11/09/2024	0,00%	0,00	62,50	62,68	62,50	62,70	4K	9
10/09/2024	0,00%	0,00	62,50	62,50	62,50	62,51	49K	93
09/09/2024	0,00%	0,00	62,50	62,60	62,50	62,64	4K	20
06/09/2024	0,53%	0,33	62,50	62,17	61,80	62,59	22K	35
05/09/2024	-0,80%	-0,50	62,17	62,00	62,00	62,67	65K	32
04/09/2024	0,11%	0,07	62,67	61,80	61,80	62,68	22K	22
03/09/2024	0,02%	0,01	62,60	62,64	61,80	62,64	41K	31
02/09/2024	-0,11%	-0,07	62,59	62,20	61,00	62,59	54K	39
30/08/2024	0,97%	0,60	62,66	62,69	62,06	62,87	27K	21
29/08/2024	-0,70%	-0,44	62,06	62,41	62,06	62,94	121K	55
28/08/2024	-0,48%	-0,30	62,50	62,62	62,41	62,80	67K	30
27/08/2024	0,61%	0,38	62,80	62,90	62,41	62,90	1K	7
26/08/2024	0,02%	0,01	62,42	63,00	62,41	63,00	17K	23
23/08/2024	0,00%	0,00	62,41	62,50	62,41	62,50	41K	15
22/08/2024	-0,87%	-0,55	62,41	62,43	62,41	62,65	85K	28
21/08/2024	0,88%	0,55	62,96	62,97	62,96	62,99	8K	9
20/08/2024	-1,62%	-1,03	62,41	63,44	62,41	63,44	39K	19
19/08/2024	-0,58%	-0,37	63,44	63,82	62,45	63,82	1K	11
16/08/2024	-0,05%	-0,03	63,81	63,82	63,81	63,82	382	2
15/08/2024	2,29%	1,43	63,84	63,86	63,00	63,86	6K	12
14/08/2024	-0,64%	-0,40	62,41	63,49	62,41	63,89	182K	36
13/08/2024	0,16%	0,10	62,81	63,34	62,40	63,50	37K	30
12/08/2024	0,13%	0,08	62,71	62,64	62,35	62,89	3K	12
09/08/2024	0,34%	0,21	62,63	63,46	62,16	63,47	15K	18
08/08/2024	-0,35%	-0,22	62,42	62,73	62,40	62,73	15K	10
07/08/2024	-1,35%	-0,86	62,64	63,05	62,06	63,10	162K	45
06/08/2024	2,06%	1,28	63,50	63,03	62,06	64,10	219K	46
05/08/2024	-1,27%	-0,80	62,22	63,02	62,06	63,02	36K	23
02/08/2024	1,22%	0,76	63,02	64,96	61,50	64,96	203K	156
01/08/2024	-2,61%	-1,67	62,26	63,40	62,01	63,93	9K	22
31/07/2024	2,01%	1,26	63,93	62,85	62,49	63,97	2M	69
30/07/2024	-0,54%	-0,34	62,67	62,99	61,63	63,09	25K	49
29/07/2024	-0,22%	-0,14	63,01	63,13	61,53	63,15	11K	35
26/07/2024	2,28%	1,41	63,15	62,46	61,51	63,15	63K	57
25/07/2024	-0,48%	-0,30	61,74	62,94	61,74	63,19	26K	46
24/07/2024	-1,85%	-1,17	62,04	63,21	61,80	63,46	11K	31
23/07/2024	-0,46%	-0,29	63,21	62,27	62,27	63,21	1K	16
22/07/2024	1,11%	0,70	63,50	62,45	62,10	63,50	15K	31
19/07/2024	0,00%	0,00	62,80	62,46	62,46	62,80	878	3
18/07/2024	-0,32%	-0,20	62,80	62,95	62,80	62,95	2K	6
17/07/2024	0,00%	0,00	63,00	63,73	63,00	63,74	24K	23
16/07/2024	-0,79%	-0,50	63,00	63,50	63,00	63,66	39K	38
15/07/2024	-0,08%	-0,05	63,50	63,54	63,00	63,75	41K	53
12/07/2024	0,39%	0,25	63,55	63,01	63,00	63,56	24K	25
11/07/2024	0,43%	0,27	63,30	62,12	62,05	63,56	24K	23
10/07/2024	-0,74%	-0,47	63,03	63,57	62,81	63,57	11K	8
09/07/2024	0,41%	0,26	63,50	63,20	63,00	63,50	56K	27
08/07/2024	-	-	63,24	63,20	62,57	63,48	117K	23

Date,Open,High,Low,Close,Volume
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
09-Oct-24,58.70,61.45,56.02,58.80,97056
08-Oct-24,59.38,59.76,55.80,59.74,78033
07-Oct-24,60.47,60.47,58.62,59.31,30170
04-Oct-24,58.70,60.00,58.65,60.00,15361
03-Oct-24,59.00,59.00,58.75,58.99,1651
02-Oct-24,59.20,59.20,58.80,58.83,5475
01-Oct-24,58.65,59.40,58.63,59.20,9856
30-Sep-24,59.18,60.32,58.70,59.00,55470
27-Sep-24,59.00,60.55,59.00,60.55,6311
26-Sep-24,59.89,61.17,58.70,61.00,28001
25-Sep-24,58.92,60.25,58.92,59.89,3989
24-Sep-24,60.43,62.31,58.55,58.92,23779
23-Sep-24,59.99,61.70,58.52,61.67,24552
20-Sep-24,60.20,60.20,59.50,60.16,26792
19-Sep-24,62.59,62.59,60.00,60.00,192478
18-Sep-24,61.84,62.48,61.80,62.00,42547
17-Sep-24,62.69,62.69,61.82,62.47,8791
16-Sep-24,62.48,62.70,61.83,62.04,28679
13-Sep-24,62.70,62.72,61.82,62.50,9668
12-Sep-24,62.50,62.69,62.50,62.50,9251
11-Sep-24,62.68,62.70,62.50,62.50,3632
10-Sep-24,62.50,62.51,62.50,62.50,49125
09-Sep-24,62.60,62.64,62.50,62.50,4315
06-Sep-24,62.17,62.59,61.80,62.50,21824
05-Sep-24,62.00,62.67,62.00,62.17,65167
04-Sep-24,61.80,62.68,61.80,62.67,22352
03-Sep-24,62.64,62.64,61.80,62.60,40711
02-Sep-24,62.20,62.59,61.00,62.59,53980
30-Aug-24,62.69,62.87,62.06,62.66,26654
29-Aug-24,62.41,62.94,62.06,62.06,121331
28-Aug-24,62.62,62.80,62.41,62.50,66938
27-Aug-24,62.90,62.90,62.41,62.80,1250
26-Aug-24,63.00,63.00,62.41,62.42,17111
23-Aug-24,62.50,62.50,62.41,62.41,41192
22-Aug-24,62.43,62.65,62.41,62.41,84506
21-Aug-24,62.97,62.99,62.96,62.96,7870
20-Aug-24,63.44,63.44,62.41,62.41,38889
19-Aug-24,63.82,63.82,62.45,63.44,1392
16-Aug-24,63.82,63.82,63.81,63.81,382
15-Aug-24,63.86,63.86,63.00,63.84,5640
14-Aug-24,63.49,63.89,62.41,62.41,182184
13-Aug-24,63.34,63.50,62.40,62.81,37189
12-Aug-24,62.64,62.89,62.35,62.71,2624
09-Aug-24,63.46,63.47,62.16,62.63,15372
08-Aug-24,62.73,62.73,62.40,62.42,14603
07-Aug-24,63.05,63.10,62.06,62.64,161828
06-Aug-24,63.03,64.10,62.06,63.50,218784
05-Aug-24,63.02,63.02,62.06,62.22,35950
02-Aug-24,64.96,64.96,61.50,63.02,202694
01-Aug-24,63.40,63.93,62.01,62.26,8975
31-Jul-24,62.85,63.97,62.49,63.93,2161665
30-Jul-24,62.99,63.09,61.63,62.67,25426
29-Jul-24,63.13,63.15,61.53,63.01,11068
26-Jul-24,62.46,63.15,61.51,63.15,63335
25-Jul-24,62.94,63.19,61.74,61.74,25650
24-Jul-24,63.21,63.46,61.80,62.04,10590
23-Jul-24,62.27,63.21,62.27,63.21,1323
22-Jul-24,62.45,63.50,62.10,63.50,15448
19-Jul-24,62.46,62.80,62.46,62.80,878
18-Jul-24,62.95,62.95,62.80,62.80,1633
17-Jul-24,63.73,63.74,63.00,63.00,24013
16-Jul-24,63.50,63.66,63.00,63.00,39270
15-Jul-24,63.54,63.75,63.00,63.50,41417
12-Jul-24,63.01,63.56,63.00,63.55,24177
11-Jul-24,62.12,63.56,62.05,63.30,24466
10-Jul-24,63.57,63.57,62.81,63.03,10903
09-Jul-24,63.20,63.50,63.00,63.50,56087
08-Jul-24,63.20,63.48,62.57,63.24,117329

*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