Globe Life Inc. (G1LL34.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 03:03PM BRT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 02 May 2024 | 20.27 | 20.36 | 20.27 | 20.35 | 20.35 | 77 |
| 30 Apr 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| 29 Apr 2024 | 20.04 | 20.10 | 20.04 | 20.04 | 20.04 | 127 |
| 26 Apr 2024 | 19.14 | 19.32 | 19.14 | 19.32 | 19.32 | 16 |
| 25 Apr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 24 Apr 2024 | 20.00 | 21.10 | 20.00 | 20.60 | 20.60 | 16 |
| 23 Apr 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 22 Apr 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 19 Apr 2024 | 17.18 | 17.40 | 17.18 | 17.22 | 17.22 | 121 |
| 18 Apr 2024 | 16.90 | 17.64 | 16.90 | 17.14 | 17.14 | 116 |
| 17 Apr 2024 | 16.20 | 16.66 | 16.20 | 16.66 | 16.66 | 60 |
| 16 Apr 2024 | 14.53 | 15.45 | 14.53 | 15.45 | 15.45 | 490 |
| 15 Apr 2024 | 15.34 | 15.50 | 14.52 | 14.52 | 14.52 | 2,194 |
| 12 Apr 2024 | 15.04 | 15.04 | 13.52 | 15.04 | 15.04 | 13,065 |
| 11 Apr 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
| 10 Apr 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
| 09 Apr 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
| 08 Apr 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 1 |
| 05 Apr 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
| 04 Apr 2024 | 28.12 | 28.12 | 27.90 | 27.90 | 27.90 | 30 |
| 04 Apr 2024 | 0.042104 Dividend | |||||
| 03 Apr 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.05 | - |
| 02 Apr 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.05 | - |
| 01 Apr 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.05 | - |
| 28 Mar 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.05 | - |
| 27 Mar 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.05 | - |
| 26 Mar 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.05 | - |
| 25 Mar 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.05 | - |
| 22 Mar 2024 | 29.18 | 29.18 | 29.09 | 29.09 | 29.05 | 30 |
| 21 Mar 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.58 | - |
| 20 Mar 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.58 | - |
| 19 Mar 2024 | 29.82 | 29.82 | 29.62 | 29.62 | 29.58 | 42 |
| 18 Mar 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.80 | - |
| 15 Mar 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.80 | - |
| 14 Mar 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.80 | - |
| 13 Mar 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.80 | - |
| 12 Mar 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.80 | 1 |
| 11 Mar 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.68 | - |
| 08 Mar 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.68 | - |
| 07 Mar 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.68 | - |
| 06 Mar 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.68 | - |
| 05 Mar 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.68 | - |
| 04 Mar 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.68 | - |
| 01 Mar 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.68 | - |
| 29 Feb 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.68 | - |
| 28 Feb 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.68 | - |
| 27 Feb 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.68 | - |
| 26 Feb 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.68 | - |
| 23 Feb 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.68 | - |
| 22 Feb 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.68 | - |
| 21 Feb 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.68 | - |
| 20 Feb 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.68 | - |
| 19 Feb 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.68 | - |
| 16 Feb 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.68 | - |
| 15 Feb 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.68 | - |
| 14 Feb 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.68 | - |
| 09 Feb 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.68 | - |
| 08 Feb 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.68 | - |
| 07 Feb 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.68 | - |
| 06 Feb 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.68 | - |
| 05 Feb 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.68 | - |
| 02 Feb 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.68 | - |
| 01 Feb 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.68 | - |
| 31 Jan 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.68 | - |
| 30 Jan 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.68 | 2 |
| 29 Jan 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 29.99 | - |
| 26 Jan 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 29.99 | - |
| 25 Jan 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 29.99 | 17 |
| 24 Jan 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.60 | - |
| 23 Jan 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.60 | - |
| 22 Jan 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.60 | - |
| 19 Jan 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.60 | - |
| 18 Jan 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.60 | - |
| 17 Jan 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.60 | 1 |
| 16 Jan 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.67 | - |
| 15 Jan 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.67 | - |
| 12 Jan 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.67 | - |
| 11 Jan 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.67 | - |
| 10 Jan 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.67 | - |
| 09 Jan 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.67 | - |
| 08 Jan 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.67 | - |
| 05 Jan 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.67 | 1 |
| 04 Jan 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.88 | - |
| 04 Jan 2024 | 0.038337 Dividend | |||||
| 03 Jan 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.84 | - |
| 02 Jan 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.84 | - |
| 28 Dec 2023 | 28.92 | 28.92 | 28.92 | 28.92 | 28.84 | - |
| 27 Dec 2023 | 28.92 | 28.92 | 28.92 | 28.92 | 28.84 | - |
| 26 Dec 2023 | 28.92 | 28.92 | 28.92 | 28.92 | 28.84 | - |
| 22 Dec 2023 | 28.92 | 28.92 | 28.92 | 28.92 | 28.84 | - |
| 21 Dec 2023 | 28.92 | 28.92 | 28.92 | 28.92 | 28.84 | - |
| 20 Dec 2023 | 28.92 | 28.92 | 28.92 | 28.92 | 28.84 | - |
| 19 Dec 2023 | 28.92 | 28.92 | 28.92 | 28.92 | 28.84 | - |
| 18 Dec 2023 | 28.92 | 28.92 | 28.92 | 28.92 | 28.84 | - |
| 15 Dec 2023 | 28.92 | 28.92 | 28.92 | 28.92 | 28.84 | - |
| 14 Dec 2023 | 28.92 | 28.92 | 28.92 | 28.92 | 28.84 | - |
| 13 Dec 2023 | 28.92 | 28.92 | 28.92 | 28.92 | 28.84 | - |
| 12 Dec 2023 | 28.92 | 28.92 | 28.92 | 28.92 | 28.84 | - |
| 11 Dec 2023 | 28.92 | 28.92 | 28.92 | 28.92 | 28.84 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.