Log Commercial Properties e Participacoes SA

LOGG3
🏛️ 巴西 →
21.99
最后更新: 2025-10-07
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
10:00 20.90 21.02 20.90 20.94 4.7K
10:05 20.95 20.99 20.90 20.92 2.2K
10:10 20.92 20.98 20.88 20.98 3.8K
10:15 20.95 20.95 20.90 20.91 2.0K
10:20 20.88 20.91 20.70 20.76 10.3K
10:25 20.78 20.85 20.78 20.85 3.6K
10:30 20.81 20.96 20.81 20.96 4.0K
10:35 20.93 20.99 20.91 20.99 4.7K
10:40 20.99 20.99 20.93 20.96 3.3K
10:45 20.94 20.98 20.94 20.98 0.3K
10:50 20.99 21.16 20.95 21.12 9.4K
10:55 21.10 21.10 20.98 21.02 6.1K
11:00 21.02 21.02 20.96 20.99 2.1K
11:05 20.96 20.97 20.95 20.95 1.6K
11:10 20.94 20.97 20.91 20.91 2.3K
11:15 20.96 20.98 20.94 20.98 6.1K
11:20 20.97 21.01 20.95 20.95 7.0K
11:25 21.01 21.03 21.00 21.00 3.2K
11:30 21.01 21.02 20.98 20.98 2.7K
11:35 20.99 21.05 20.99 21.01 3.8K
11:40 21.00 21.06 20.99 21.06 2.6K
11:45 21.05 21.07 21.04 21.05 2.8K
11:50 21.05 21.05 21.03 21.04 2.1K
11:55 21.05 21.06 21.01 21.01 2.9K
12:00 21.01 21.05 20.99 20.99 4.2K
12:05 20.98 21.04 20.98 21.04 3.5K
12:10 21.03 21.03 20.97 20.98 3.1K
12:15 20.99 20.99 20.96 20.99 0.8K
12:20 20.98 21.02 20.98 20.98 6.7K
12:25 20.98 21.01 20.98 21.01 2.0K
12:30 20.99 21.01 20.98 20.98 2.2K
12:35 20.98 21.07 20.98 21.04 5.7K
12:40 21.04 21.06 21.04 21.06 1.9K
12:45 21.07 21.09 21.05 21.06 5.1K
12:50 21.06 21.11 21.06 21.11 11.6K
12:55 21.12 21.12 21.08 21.08 2.6K
13:00 21.09 21.12 21.08 21.08 6.9K
13:05 21.09 21.09 21.06 21.08 0.6K
13:10 21.07 21.07 21.03 21.03 2.4K
13:15 21.04 21.06 21.01 21.06 1.9K
13:20 21.06 21.07 21.05 21.05 2.9K
13:25 21.07 21.08 21.07 21.08 1.5K
13:30 21.09 21.13 21.06 21.13 7.4K
13:35 21.11 21.14 21.09 21.09 6.5K
13:40 21.09 21.09 21.05 21.09 3.3K
13:45 21.08 21.10 21.07 21.10 2.4K
13:50 21.08 21.11 21.07 21.09 2.1K
13:55 21.12 21.13 21.10 21.10 3.8K
14:00 21.10 21.12 21.10 21.12 1.4K
14:05 21.13 21.15 21.10 21.12 4.3K
14:10 21.14 21.16 21.13 21.14 5.1K
14:15 21.15 21.20 21.14 21.18 5.0K
14:20 21.18 21.18 21.14 21.15 3.1K
14:25 21.15 21.16 21.14 21.14 3.2K
14:30 21.15 21.15 21.10 21.10 1.8K
14:35 21.12 21.14 21.10 21.12 7.2K
14:40 21.11 21.13 21.11 21.12 1.0K
14:45 21.11 21.14 21.11 21.12 3.4K
14:50 21.13 21.13 21.07 21.09 4.3K
14:55 21.09 21.11 21.08 21.10 3.5K
15:00 21.09 21.09 21.07 21.09 1.9K
15:05 21.09 21.09 21.06 21.07 5.7K
15:10 21.05 21.05 21.00 21.02 2.2K
15:15 21.03 21.06 21.03 21.05 3.9K
15:20 21.06 21.08 21.06 21.06 3.5K
15:25 21.07 21.08 21.06 21.08 0.8K
15:30 21.08 21.08 20.99 21.00 4.3K
15:35 21.01 21.03 21.01 21.02 2.0K
15:40 21.03 21.03 21.00 21.01 2.1K
15:45 21.01 21.01 20.97 21.00 3.3K
15:50 20.98 21.11 20.98 21.08 27.7K
15:55 21.08 21.12 21.07 21.09 6.4K
16:00 21.10 21.13 21.09 21.13 5.7K
16:05 21.13 21.14 21.10 21.13 3.8K
16:10 21.12 21.13 21.10 21.11 3.1K
16:15 21.10 21.15 21.10 21.13 3.7K
16:20 21.13 21.13 21.09 21.09 3.2K
16:25 21.07 21.11 21.07 21.11 1.9K
16:30 21.08 21.09 21.08 21.09 3.2K
16:35 21.08 21.08 21.00 21.00 22.5K
16:40 21.00 21.00 20.99 21.00 10.0K
16:45 20.99 21.01 20.98 21.00 4.9K
16:50 21.00 21.01 20.94 20.95 7.6K
16:55 20.94 20.95 20.93 20.93 2.3K
17:00 20.94 20.94 20.88 20.88 4.6K
17:05 20.89 20.89 20.87 20.87 4.8K
17:10 20.87 20.88 20.84 20.85 193.2K
17:15 20.86 20.88 20.84 20.88 5.7K
17:20 20.86 20.87 20.80 20.83 9.8K
17:25 20.82 20.87 20.81 20.87 5.9K
17:30 20.87 20.87 20.84 20.87 4.2K
17:35 20.87 20.88 20.85 20.86 5.4K
17:40 20.87 20.87 20.85 20.86 6.1K
17:45 20.85 20.85 20.84 20.84 2.8K
17:50 20.85 20.98 20.85 20.98 16.1K
17:55 21.00 21.00 21.00 21.00 29.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据