Globant S.A. (BVMF:G1LO34)
Brazil · Delayed Price · Currency is BRL 9.92
+0.42 (4.42%)
At close: Aug 10, 2026
BVMF:G1LO34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 9.62 | 9.62 | 9.45 | 9.50 | 9.50 | -1.96% | 35 |
| Aug 5, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.10% | 2 |
| Aug 4, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 2.98% | 1 |
| Aug 3, 2026 | 9.19 | 9.40 | 9.19 | 9.40 | 9.40 | 0.21% | 45 |
| Jul 30, 2026 | 9.86 | 9.86 | 9.38 | 9.38 | 9.38 | -3.89% | 25 |
| Jul 29, 2026 | 9.46 | 9.94 | 9.46 | 9.76 | 9.76 | 25.29% | 399 |
| Jul 23, 2026 | 7.59 | 7.79 | 7.59 | 7.79 | 7.79 | -2.38% | 101 |
| Jul 20, 2026 | 8.09 | 8.09 | 7.98 | 7.98 | 7.98 | -4.43% | 401 |
| Jul 16, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 3.34% | 400 |
| Jul 15, 2026 | 8.18 | 8.18 | 8.08 | 8.08 | 8.08 | -2.30% | 5 |
| Jul 13, 2026 | 8.13 | 8.27 | 8.13 | 8.27 | 8.27 | 1.72% | 44 |
| Jul 10, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 1.12% | 1 |
| Jul 9, 2026 | 7.60 | 8.04 | 7.60 | 8.04 | 8.04 | 4.15% | 604 |
| Jul 8, 2026 | 8.12 | 8.32 | 7.72 | 7.72 | 7.72 | -4.93% | 4,302 |
| Jul 7, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 1.75% | 1 |
| Jul 6, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -5.56% | 32 |
| Jul 2, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 3.81% | 169 |
| Jul 1, 2026 | 7.85 | 8.14 | 7.85 | 8.14 | 8.14 | 8.68% | 1,393 |
| Jun 30, 2026 | 7.41 | 7.49 | 7.41 | 7.49 | 7.49 | 4.32% | 35 |
| Jun 25, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -6.51% | 75 |
| Jun 24, 2026 | 7.25 | 7.68 | 7.25 | 7.68 | 7.68 | 3.78% | 10 |
| Jun 22, 2026 | 7.79 | 8.01 | 7.40 | 7.40 | 7.40 | -7.62% | 500 |
| Jun 19, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - | 3 |
| Jun 18, 2026 | 8.01 | 8.21 | 8.01 | 8.01 | 8.01 | -16.13% | 301 |
| Jun 15, 2026 | 9.64 | 9.64 | 9.55 | 9.55 | 9.55 | 0.42% | 9 |
| Jun 12, 2026 | 9.44 | 9.51 | 9.44 | 9.51 | 9.51 | 0.53% | 468 |
| Jun 11, 2026 | 9.57 | 9.57 | 9.46 | 9.46 | 9.46 | -1.15% | 9 |
| Jun 10, 2026 | 11.05 | 11.05 | 9.46 | 9.57 | 9.57 | -13.71% | 128 |
| Jun 1, 2026 | 10.85 | 11.16 | 10.81 | 11.09 | 11.09 | 8.30% | 2,575 |
| May 29, 2026 | 10.30 | 10.31 | 10.24 | 10.24 | 10.24 | 3.85% | 21 |
| May 28, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.50% | 3,000 |
| May 22, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -1.00% | 1 |
| May 21, 2026 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | 2.67% | 3,000 |
| May 18, 2026 | 9.83 | 9.83 | 9.75 | 9.75 | 9.75 | -0.81% | 6 |
| May 15, 2026 | 9.33 | 9.83 | 9.33 | 9.83 | 9.83 | 15.78% | 105 |
| May 14, 2026 | 8.37 | 8.49 | 8.37 | 8.49 | 8.49 | 4.81% | 40 |
| May 13, 2026 | 8.32 | 8.32 | 8.10 | 8.10 | 8.10 | -12.43% | 157 |
| May 11, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.91% | 11 |
| May 8, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -3.18% | 57 |
| May 6, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -5.25% | 3 |
| Apr 28, 2026 | 10.68 | 10.68 | 10.28 | 10.28 | 10.28 | -3.75% | 14 |
| Apr 27, 2026 | 10.67 | 10.68 | 10.67 | 10.68 | 10.68 | 0.09% | 6 |
| Apr 23, 2026 | 10.90 | 10.90 | 10.67 | 10.67 | 10.67 | -9.19% | 48 |
| Apr 22, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -6.30% | 1 |
| Apr 20, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 1.13% | 10 |
| Apr 17, 2026 | 12.64 | 12.64 | 12.40 | 12.40 | 12.40 | 2.14% | 20 |
| Apr 15, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 11.68% | 41 |
| Apr 10, 2026 | 11.76 | 11.76 | 10.87 | 10.87 | 10.87 | -6.62% | 26 |
| Apr 9, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -2.76% | 3 |
| Apr 7, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -0.75% | 1 |