InvestB3
← InícioComparar

GLOG11

FII PLURAL L

R$ 75,00
0,00% no dia

No mês

0,00%

No ano

+13,95%

12 meses

+16,57%

Desde 05/2023

+11,33%

Leitura técnica

viés de alta forte
baixaneutroalta
Tendência de longo prazo+8.3% vs. média de 200 pregõesalta
Tendência de médio prazo+2.0% vs. média de 50 pregõesalta
Cruzamento de médias (50 × 200)média curta acima da longaalta
MACDhistograma positivoalta
RSI (14)RSI 62neutro
Momento (6 meses)+9.0% no períodoalta
Bandas de Bollingerdentro das bandasneutro

Nos últimos 24 meses, seguir esse sinal (entra comprado quando vira "alta", sai pra caixa quando vira "baixa", custo de 0,2% por troca) teria rendido +24.3% em GLOG11, contra +18.8% de quem só comprou e segurou (3 trocas). O sinal teria ganho de comprar e segurar nesse período.

Só indicadores sobre os fechamentos passados — descritivo, não previsão nem recomendação. A maioria desses sinais não bate comprar e segurar de forma consistente.

Histórico diário a partir de 08/09/2025. Cotações com atraso (fim de dia).

Histórico diário (189)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 75,00R$ 75,00R$ 75,00R$ 75,000,00%0
03/09/2026R$ 75,00R$ 75,00R$ 75,00R$ 75,000,00%0
15/06/2026R$ 74,99R$ 74,99R$ 75,00R$ 75,000,00%237
12/06/2026R$ 74,10R$ 73,85R$ 75,00R$ 75,00+1,58%760
11/06/2026R$ 73,83R$ 73,83R$ 74,10R$ 73,83+0,01%887
10/06/2026R$ 73,51R$ 73,00R$ 75,00R$ 73,82-1,51%1.428
09/06/2026R$ 73,49R$ 73,49R$ 74,95R$ 74,95+1,99%524
08/06/2026R$ 72,82R$ 72,68R$ 73,49R$ 73,49+1,16%87
05/06/2026R$ 73,50R$ 72,65R$ 73,50R$ 72,65-1,12%8
03/06/2026R$ 72,74R$ 72,33R$ 73,49R$ 73,47-0,04%764
02/06/2026R$ 73,68R$ 71,21R$ 73,68R$ 73,50-0,26%1.120
01/06/2026R$ 73,74R$ 72,26R$ 73,74R$ 73,69+0,18%37
29/05/2026R$ 73,58R$ 73,05R$ 73,58R$ 73,56-0,04%22
28/05/2026R$ 72,85R$ 72,43R$ 73,59R$ 73,59-0,01%485
27/05/2026R$ 72,90R$ 72,87R$ 73,60R$ 73,60-0,16%336
25/05/2026R$ 73,27R$ 72,80R$ 73,72R$ 73,72+0,50%1.093
22/05/2026R$ 73,60R$ 72,81R$ 73,74R$ 73,35-0,49%500
21/05/2026R$ 73,60R$ 72,52R$ 73,71R$ 73,71+0,01%271
20/05/2026R$ 73,70R$ 72,32R$ 73,70R$ 73,700,00%597
19/05/2026R$ 73,74R$ 73,70R$ 73,74R$ 73,700,00%1.051
18/05/2026R$ 73,74R$ 73,70R$ 73,74R$ 73,700,00%204
15/05/2026R$ 72,81R$ 72,20R$ 73,70R$ 73,70+0,29%1.002
14/05/2026R$ 72,13R$ 72,13R$ 73,49R$ 73,49+0,67%1.013
13/05/2026R$ 72,15R$ 72,02R$ 73,00R$ 73,00+0,56%785
12/05/2026R$ 73,20R$ 72,06R$ 73,20R$ 72,59-0,56%139
11/05/2026R$ 72,33R$ 72,33R$ 73,19R$ 73,00+0,41%174
08/05/2026R$ 72,05R$ 72,05R$ 72,70R$ 72,70+0,82%85
07/05/2026R$ 72,55R$ 72,11R$ 72,55R$ 72,11+0,08%6
06/05/2026R$ 72,70R$ 72,00R$ 73,19R$ 72,05-0,89%1.437
05/05/2026R$ 72,70R$ 72,70R$ 72,71R$ 72,700,00%549
04/05/2026R$ 73,89R$ 72,66R$ 73,89R$ 72,70-1,73%72
30/04/2026R$ 73,00R$ 72,75R$ 73,98R$ 73,98+0,67%82.858
29/04/2026R$ 73,22R$ 73,22R$ 73,49R$ 73,49-0,88%24
28/04/2026R$ 73,01R$ 72,67R$ 74,14R$ 74,14+0,32%936
27/04/2026R$ 73,70R$ 72,65R$ 73,90R$ 73,90+0,27%307
24/04/2026R$ 72,63R$ 72,63R$ 73,70R$ 73,70+1,52%388
23/04/2026R$ 72,99R$ 72,60R$ 73,02R$ 72,60-0,34%549
22/04/2026R$ 72,85R$ 72,51R$ 72,85R$ 72,850,00%843
20/04/2026R$ 72,80R$ 72,80R$ 72,85R$ 72,85+0,01%646
17/04/2026R$ 73,21R$ 72,61R$ 73,69R$ 72,84-0,83%322
16/04/2026R$ 73,49R$ 73,13R$ 73,49R$ 73,45-0,04%831
15/04/2026R$ 72,41R$ 72,41R$ 73,65R$ 73,48-0,30%981
14/04/2026R$ 72,42R$ 72,42R$ 73,70R$ 73,70+0,78%383
13/04/2026R$ 72,88R$ 72,43R$ 73,13R$ 73,13-0,50%58
10/04/2026R$ 73,49R$ 72,38R$ 73,50R$ 73,500,00%230
09/04/2026R$ 73,20R$ 72,37R$ 73,50R$ 73,50+0,03%617
08/04/2026R$ 73,45R$ 72,27R$ 73,50R$ 73,48+0,66%124
07/04/2026R$ 73,50R$ 72,69R$ 73,50R$ 73,00-0,68%20
06/04/2026R$ 73,79R$ 72,21R$ 73,85R$ 73,50-0,39%487
02/04/2026R$ 73,00R$ 72,42R$ 73,79R$ 73,79+0,01%634
01/04/2026R$ 73,90R$ 73,00R$ 73,90R$ 73,78-0,08%46
31/03/2026R$ 72,98R$ 72,64R$ 73,84R$ 73,84+0,46%396
30/03/2026R$ 72,88R$ 72,00R$ 73,60R$ 73,50-0,51%1.954
27/03/2026R$ 73,89R$ 73,88R$ 73,89R$ 73,88+1,22%2
26/03/2026R$ 72,98R$ 71,39R$ 73,71R$ 72,99+2,24%914
25/03/2026R$ 71,09R$ 70,37R$ 71,39R$ 71,39+0,42%92
24/03/2026R$ 73,09R$ 70,32R$ 73,17R$ 71,09-2,88%271
23/03/2026R$ 69,02R$ 69,02R$ 73,20R$ 73,20+3,93%1.310
20/03/2026R$ 69,85R$ 69,49R$ 70,51R$ 70,43-0,13%403
19/03/2026R$ 71,21R$ 70,52R$ 72,64R$ 70,52-2,44%831
18/03/2026R$ 72,55R$ 71,20R$ 72,55R$ 72,28-0,37%290
17/03/2026R$ 72,60R$ 71,97R$ 73,01R$ 72,55-1,23%92
16/03/2026R$ 73,01R$ 71,81R$ 73,45R$ 73,45+0,58%840
13/03/2026R$ 73,37R$ 73,03R$ 73,97R$ 73,03-0,64%120
12/03/2026R$ 73,09R$ 70,55R$ 73,50R$ 73,500,00%1.615
11/03/2026R$ 72,51R$ 70,53R$ 73,93R$ 73,500,00%311
10/03/2026R$ 71,02R$ 71,01R$ 73,50R$ 73,50+3,52%1.830
09/03/2026R$ 73,25R$ 71,00R$ 73,25R$ 71,00-2,74%746
06/03/2026R$ 72,02R$ 72,02R$ 73,24R$ 73,00-0,01%476
05/03/2026R$ 73,51R$ 72,98R$ 73,51R$ 73,01+0,03%761
04/03/2026R$ 72,30R$ 70,64R$ 74,01R$ 72,99+0,91%741
03/03/2026R$ 73,50R$ 72,33R$ 74,00R$ 72,33-1,38%31
02/03/2026R$ 73,34R$ 72,88R$ 73,34R$ 73,34-0,03%205
27/02/2026R$ 73,01R$ 71,01R$ 73,42R$ 73,36-0,19%179
26/02/2026R$ 72,50R$ 71,01R$ 73,50R$ 73,50+0,77%572
25/02/2026R$ 72,51R$ 69,35R$ 73,50R$ 72,94-0,08%981
24/02/2026R$ 72,85R$ 70,52R$ 73,00R$ 73,00+0,21%1.025
23/02/2026R$ 70,51R$ 70,15R$ 72,85R$ 72,85+2,90%42
20/02/2026R$ 71,53R$ 70,80R$ 71,53R$ 70,80-3,00%26
19/02/2026R$ 69,51R$ 68,53R$ 74,00R$ 72,99+3,53%140.435
18/02/2026R$ 68,04R$ 67,01R$ 71,98R$ 70,50+0,79%617
13/02/2026R$ 69,95R$ 68,10R$ 69,95R$ 69,95+0,94%561
12/02/2026R$ 70,50R$ 69,12R$ 70,50R$ 69,30-2,39%1.042
11/02/2026R$ 70,70R$ 68,02R$ 71,00R$ 71,00+1,43%1.217
10/02/2026R$ 70,02R$ 69,99R$ 70,04R$ 70,00-1,39%1.050
09/02/2026R$ 70,00R$ 67,01R$ 70,99R$ 70,99+1,40%510
06/02/2026R$ 69,00R$ 68,00R$ 70,01R$ 70,01+1,24%1.746
05/02/2026R$ 69,01R$ 69,01R$ 71,99R$ 69,15+0,20%1.160
04/02/2026R$ 66,90R$ 65,50R$ 71,00R$ 69,01+3,02%1.002
03/02/2026R$ 66,12R$ 64,51R$ 66,99R$ 66,99+0,13%1.013
02/02/2026R$ 65,80R$ 65,00R$ 67,29R$ 66,90-1,02%157
31/01/2026R$ 67,61R$ 65,00R$ 67,61R$ 67,59+0,88%377
29/01/2026R$ 65,00R$ 65,00R$ 67,00R$ 67,00+2,60%900
28/01/2026R$ 65,00R$ 65,00R$ 65,30R$ 65,30+0,46%153
27/01/2026R$ 65,00R$ 65,00R$ 65,35R$ 65,000,00%346
26/01/2026R$ 65,00R$ 65,00R$ 65,37R$ 65,00-0,02%106
23/01/2026R$ 65,00R$ 65,00R$ 65,01R$ 65,01+0,02%291
22/01/2026R$ 65,96R$ 65,00R$ 66,32R$ 65,00-1,46%635
21/01/2026R$ 64,02R$ 64,02R$ 65,96R$ 65,96+0,44%1.157
20/01/2026R$ 65,67R$ 65,67R$ 65,67R$ 65,67+2,61%10
19/01/2026R$ 64,75R$ 64,00R$ 64,76R$ 64,00-0,06%11
16/01/2026R$ 66,35R$ 64,00R$ 66,35R$ 64,04-0,09%2.020
15/01/2026R$ 65,81R$ 64,10R$ 65,81R$ 64,10-2,15%1.258
14/01/2026R$ 65,60R$ 64,00R$ 65,61R$ 65,51-0,15%327
13/01/2026R$ 64,80R$ 64,05R$ 65,62R$ 65,61-0,05%116
12/01/2026R$ 66,90R$ 64,02R$ 66,90R$ 65,64-2,04%247
09/01/2026R$ 66,09R$ 64,00R$ 69,00R$ 67,01+1,33%968
08/01/2026R$ 66,13R$ 66,13R$ 66,13R$ 66,13+0,20%2
07/01/2026R$ 64,00R$ 64,00R$ 66,00R$ 66,00+1,54%66
06/01/2026R$ 64,00R$ 64,00R$ 66,14R$ 65,00+1,56%3.400
05/01/2026R$ 63,82R$ 60,86R$ 64,01R$ 64,00-1,74%115
03/01/2026R$ 66,63R$ 65,09R$ 66,63R$ 65,13-1,05%47
30/12/2025R$ 65,99R$ 65,25R$ 65,99R$ 65,82-2,13%408
29/12/2025R$ 67,80R$ 67,25R$ 67,80R$ 67,25-0,66%18
26/12/2025R$ 67,70R$ 66,69R$ 67,70R$ 67,70+0,31%192
23/12/2025R$ 68,27R$ 67,48R$ 68,27R$ 67,49-1,24%30
22/12/2025R$ 65,25R$ 65,25R$ 68,34R$ 68,34+2,00%276
19/12/2025R$ 67,13R$ 65,01R$ 67,13R$ 67,00+0,59%1.125
18/12/2025R$ 64,26R$ 64,25R$ 66,61R$ 66,61+0,56%406
17/12/2025R$ 67,01R$ 64,25R$ 67,01R$ 66,24-0,85%158
16/12/2025R$ 64,20R$ 64,20R$ 67,15R$ 66,81+1,97%292
15/12/2025R$ 65,82R$ 65,52R$ 66,78R$ 65,52-1,06%165
12/12/2025R$ 67,40R$ 66,01R$ 68,35R$ 66,22-3,72%1.087
11/12/2025R$ 68,00R$ 66,65R$ 68,78R$ 68,78+0,15%507
10/12/2025R$ 67,02R$ 67,01R$ 68,68R$ 68,68-0,03%1.653
08/12/2025R$ 67,97R$ 64,53R$ 68,70R$ 68,70-0,13%1.805
06/12/2025R$ 68,79R$ 68,04R$ 68,79R$ 68,79-0,13%14
04/12/2025R$ 65,81R$ 65,81R$ 68,88R$ 68,88+1,44%76.178
03/12/2025R$ 65,68R$ 65,67R$ 67,90R$ 67,90+3,30%375
02/12/2025R$ 65,01R$ 64,50R$ 65,73R$ 65,73+1,11%1.004
01/12/2025R$ 65,01R$ 65,01R$ 65,01R$ 65,01-0,63%6
29/11/2025R$ 67,05R$ 65,42R$ 67,93R$ 65,42-3,72%24
27/11/2025R$ 65,37R$ 65,36R$ 67,95R$ 67,950,00%1.052
26/11/2025R$ 65,37R$ 65,36R$ 67,95R$ 67,95+2,95%1.154
25/11/2025R$ 66,00R$ 65,50R$ 66,00R$ 66,000,00%652
24/11/2025R$ 66,00R$ 66,00R$ 66,43R$ 66,000,00%708
21/11/2025R$ 66,01R$ 66,00R$ 66,01R$ 66,00-0,02%488
19/11/2025R$ 66,00R$ 66,00R$ 66,01R$ 66,01-0,84%39
18/11/2025R$ 67,21R$ 66,00R$ 67,21R$ 66,57+0,05%3.138
17/11/2025R$ 66,00R$ 66,00R$ 66,54R$ 66,54+0,32%22
14/11/2025R$ 67,25R$ 66,33R$ 67,25R$ 66,33+0,05%13
13/11/2025R$ 66,00R$ 66,00R$ 67,98R$ 66,30+0,39%177
12/11/2025R$ 66,05R$ 66,00R$ 67,37R$ 66,04-0,51%118
11/11/2025R$ 66,00R$ 66,00R$ 68,00R$ 66,38-1,19%23.543
10/11/2025R$ 66,01R$ 66,00R$ 67,77R$ 67,18+1,79%575
07/11/2025R$ 65,43R$ 65,43R$ 68,14R$ 66,00-5,65%735
06/11/2025R$ 69,80R$ 65,32R$ 70,00R$ 69,95-2,79%2.939
05/11/2025R$ 70,50R$ 69,59R$ 71,96R$ 71,96+1,72%6.390
04/11/2025R$ 70,87R$ 66,00R$ 70,99R$ 70,74-0,25%804
03/11/2025R$ 72,06R$ 65,12R$ 72,06R$ 70,92+2,72%672
31/10/2025R$ 68,99R$ 68,41R$ 69,06R$ 69,04+0,06%565
30/10/2025R$ 68,41R$ 68,41R$ 69,00R$ 69,00+0,07%816
29/10/2025R$ 66,62R$ 65,82R$ 68,95R$ 68,95+0,80%547
28/10/2025R$ 68,28R$ 65,25R$ 68,40R$ 68,40+0,09%1.584
27/10/2025R$ 66,28R$ 65,16R$ 68,34R$ 68,34+0,50%917
24/10/2025R$ 66,00R$ 65,90R$ 68,00R$ 68,00+0,30%7.129
23/10/2025R$ 64,74R$ 64,74R$ 67,80R$ 67,80-0,70%5.223
22/10/2025R$ 67,65R$ 67,65R$ 68,28R$ 68,28+0,72%3.988
21/10/2025R$ 65,32R$ 65,01R$ 67,79R$ 67,79+1,86%673
20/10/2025R$ 66,82R$ 64,67R$ 67,90R$ 66,55-0,40%981
17/10/2025R$ 67,00R$ 66,82R$ 67,00R$ 66,82-2,22%11
16/10/2025R$ 64,76R$ 64,76R$ 68,34R$ 68,34+2,02%1.100
15/10/2025R$ 65,94R$ 65,90R$ 67,00R$ 66,99-0,01%666
14/10/2025R$ 64,67R$ 64,67R$ 67,00R$ 67,00+2,04%1.956
13/10/2025R$ 64,68R$ 64,68R$ 65,66R$ 65,66-0,18%972
10/10/2025R$ 64,68R$ 64,67R$ 65,98R$ 65,78+1,20%34
09/10/2025R$ 65,00R$ 64,99R$ 65,00R$ 65,00+0,51%117
08/10/2025R$ 65,34R$ 64,66R$ 66,03R$ 64,67-1,33%467
07/10/2025R$ 65,55R$ 65,54R$ 66,10R$ 65,54-1,13%2.072
06/10/2025R$ 67,72R$ 65,48R$ 68,43R$ 66,29-2,11%110
03/10/2025R$ 65,46R$ 65,46R$ 68,45R$ 67,72-1,83%27
02/10/2025R$ 68,98R$ 68,98R$ 68,98R$ 68,98+3,43%1
01/10/2025R$ 66,52R$ 65,72R$ 66,70R$ 66,69-0,34%100
30/09/2025R$ 65,08R$ 65,08R$ 66,97R$ 66,92+0,63%501
29/09/2025R$ 64,94R$ 64,93R$ 66,50R$ 66,50+2,42%899
26/09/2025R$ 65,30R$ 64,93R$ 65,99R$ 64,93-0,41%259
25/09/2025R$ 64,67R$ 63,71R$ 65,20R$ 65,20-0,99%1.448
24/09/2025R$ 65,40R$ 65,40R$ 65,85R$ 65,85+0,38%397
23/09/2025R$ 64,99R$ 64,98R$ 67,00R$ 65,60-0,61%2.337
20/09/2025R$ 65,30R$ 63,72R$ 66,00R$ 66,00+0,79%599
18/09/2025R$ 65,28R$ 65,16R$ 65,48R$ 65,48+0,49%449
17/09/2025R$ 64,70R$ 64,62R$ 65,16R$ 65,16+0,84%201
16/09/2025R$ 64,90R$ 64,62R$ 65,04R$ 64,62-0,43%15.975
15/09/2025R$ 64,01R$ 64,01R$ 64,90R$ 64,90+0,93%91
12/09/2025R$ 63,71R$ 63,71R$ 64,31R$ 64,30+0,02%15.678
11/09/2025R$ 64,95R$ 62,95R$ 64,95R$ 64,29-0,25%1.377
10/09/2025R$ 64,35R$ 64,02R$ 64,45R$ 64,45+0,17%243
09/09/2025R$ 64,98R$ 64,34R$ 64,99R$ 64,340,00%702
08/09/2025R$ 64,34R$ 64,34R$ 64,40R$ 64,340,00%1.009

Abertura, mínima e máxima só aparecem nos dias já coletados com esse detalhe — os mais antigos podem estar só com o fechamento.

Proventos

Últimos 12 meses: R$ 82,903 / cota · yield 110,54%
TipoValor / cotaData-comPagamento
OutroR$ 78,09323/07/202630/07/2026
OutroR$ 0,6029/05/202615/06/2026
OutroR$ 0,6030/04/202615/05/2026
OutroR$ 0,6031/03/202616/04/2026
OutroR$ 0,5527/02/202613/03/2026
OutroR$ 0,4130/01/202613/02/2026
OutroR$ 0,4130/12/202515/01/2026
OutroR$ 0,4128/11/202512/12/2025
OutroR$ 0,4131/10/202514/11/2025
OutroR$ 0,4130/09/202514/10/2025
OutroR$ 0,4129/08/202512/09/2025
OutroR$ 0,4131/07/202514/08/2025
OutroR$ 0,4130/06/202514/07/2025
OutroR$ 0,4130/05/202513/06/2025
OutroR$ 0,4130/04/202515/05/2025
OutroR$ 0,4131/03/202514/04/2025
OutroR$ 0,4128/02/202518/03/2025
OutroR$ 0,4131/01/202514/02/2025
OutroR$ 0,5030/12/202415/01/2025
OutroR$ 0,5029/11/202413/12/2024
OutroR$ 0,5031/10/202414/11/2024
OutroR$ 0,5030/09/202414/10/2024
OutroR$ 0,5030/08/202413/09/2024
OutroR$ 0,5031/07/202414/08/2024
OutroR$ 0,5028/06/202412/07/2024
OutroR$ 0,5031/05/202414/06/2024
OutroR$ 0,5030/04/202415/05/2024
OutroR$ 0,5028/03/202412/04/2024
OutroR$ 0,5029/02/202414/03/2024
OutroR$ 0,6331/01/202416/02/2024
Acompanhar na minha carteira

As informações e indicadores exibidos têm caráter meramente informativo e educacional, não constituindo recomendação, oferta ou análise de valores mobiliários nos termos da Resolução CVM nº 20/2021. Decisões de investimento são de responsabilidade exclusiva do usuário.