Globant S.A. (BVMF:G1LO34)
Brazil · Delayed Price · Currency is BRL 10.28
-0.37 (-3.47%)
At close: Sep 1, 2026
BVMF:G1LO34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 10.56 | 10.56 | 10.28 | 10.28 | 10.28 | -3.47% | 41 |
| Aug 31, 2026 | 10.62 | 10.65 | 10.58 | 10.65 | 10.65 | 3.30% | 213 |
| Aug 27, 2026 | 10.32 | 10.48 | 10.31 | 10.31 | 10.31 | -4.54% | 35 |
| Aug 26, 2026 | 10.07 | 10.80 | 10.07 | 10.80 | 10.80 | 8.00% | 62 |
| Aug 21, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.86% | 4 |
| Aug 19, 2026 | 10.16 | 10.47 | 10.16 | 10.19 | 10.19 | 6.93% | 113 |
| Aug 18, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -3.44% | 5 |
| Aug 14, 2026 | 9.84 | 9.87 | 9.84 | 9.87 | 9.87 | 0.82% | 23 |
| Aug 13, 2026 | 10.03 | 10.53 | 9.79 | 9.79 | 9.79 | -1.81% | 101 |
| Aug 11, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 1.42% | 1 |
| Aug 10, 2026 | 9.48 | 9.97 | 9.47 | 9.83 | 9.83 | 3.47% | 3,003 |
| 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 |