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 21.21 21.21 21.06 21.06 0.4K
10:05 21.06 21.06 21.06 21.06 0.5K
10:10 21.07 21.07 20.95 21.03 3.2K
10:15 20.97 20.97 20.92 20.93 1.0K
10:20 20.98 20.98 20.98 20.98 0.1K
10:25 20.88 20.95 20.86 20.86 0.3K
10:30 20.85 20.85 20.85 20.85 0.2K
10:35 20.91 20.91 20.91 20.91 0.1K
10:40 20.83 20.86 20.83 20.83 0.4K
10:45 20.87 20.91 20.83 20.85 1.6K
10:50 20.83 20.89 20.83 20.89 2.5K
10:55 20.90 21.02 20.90 20.96 5.3K
11:00 20.94 21.02 20.94 20.97 3.8K
11:05 20.92 20.96 20.92 20.93 1.2K
11:10 20.93 20.99 20.92 20.99 2.4K
11:15 20.98 21.07 20.98 21.07 2.7K
11:20 21.07 21.09 21.04 21.07 2.9K
11:25 21.09 21.16 21.04 21.16 6.1K
11:30 21.18 21.21 21.18 21.18 7.4K
11:35 21.16 21.22 21.16 21.22 3.7K
11:40 21.22 21.28 21.22 21.28 4.8K
11:45 21.29 21.31 21.25 21.30 2.1K
11:50 21.28 21.32 21.28 21.29 2.6K
11:55 21.29 21.29 21.25 21.28 0.9K
12:00 21.30 21.30 21.19 21.21 2.2K
12:05 21.17 21.20 21.16 21.17 3.0K
12:10 21.15 21.21 21.15 21.21 3.0K
12:15 21.20 21.21 21.18 21.21 2.0K
12:20 21.19 21.23 21.19 21.22 1.9K
12:25 21.21 21.23 21.20 21.20 3.0K
12:30 21.21 21.21 21.18 21.18 0.9K
12:35 21.19 21.20 21.19 21.19 2.0K
12:40 21.17 21.20 21.14 21.16 1.8K
12:45 21.15 21.18 21.14 21.16 3.2K
12:50 21.15 21.15 21.11 21.12 1.8K
12:55 21.12 21.12 21.02 21.02 4.1K
13:00 21.03 21.06 20.95 20.95 9.9K
13:05 20.94 20.94 20.90 20.92 3.7K
13:10 20.91 20.92 20.89 20.92 0.9K
13:15 20.90 20.93 20.89 20.89 3.0K
13:20 20.89 20.89 20.88 20.89 0.8K
13:25 20.90 20.92 20.89 20.91 1.6K
13:30 20.90 20.92 20.89 20.92 3.2K
13:35 20.92 20.94 20.90 20.91 1.5K
13:40 20.91 20.93 20.90 20.91 2.3K
13:45 20.97 21.02 20.84 20.84 13.6K
13:50 20.83 20.83 20.67 20.74 3.1K
13:55 20.72 20.74 20.71 20.72 4.1K
14:00 20.71 20.76 20.64 20.76 4.3K
14:05 20.76 20.85 20.76 20.84 12.4K
14:10 20.82 20.92 20.82 20.90 10.8K
14:15 20.91 20.92 20.86 20.89 4.3K
14:20 20.87 20.89 20.80 20.80 6.7K
14:25 20.82 20.83 20.79 20.82 5.0K
14:30 20.80 20.83 20.79 20.83 2.1K
14:35 20.82 20.84 20.81 20.83 1.8K
14:40 20.85 20.87 20.78 20.78 2.9K
14:45 20.79 20.90 20.79 20.90 5.7K
14:50 20.87 20.87 20.78 20.81 3.6K
14:55 20.82 20.84 20.82 20.83 3.2K
15:00 20.81 20.84 20.81 20.84 1.9K
15:05 20.83 20.90 20.83 20.84 20.6K
15:10 20.83 20.85 20.78 20.84 16.4K
15:15 20.84 20.86 20.82 20.86 6.3K
15:20 20.86 20.86 20.80 20.82 4.1K
15:25 20.82 20.82 20.80 20.80 1.4K
15:30 20.79 20.80 20.77 20.79 1.3K
15:35 20.78 20.78 20.71 20.76 3.1K
15:40 20.75 20.75 20.69 20.69 6.6K
15:45 20.69 20.71 20.68 20.70 2.3K
15:50 20.71 20.71 20.66 20.67 4.1K
15:55 20.66 20.71 20.66 20.68 1.6K
16:00 20.69 20.69 20.66 20.67 2.0K
16:05 20.68 20.73 20.68 20.73 1.8K
16:10 20.71 20.74 20.71 20.72 2.7K
16:15 20.74 20.75 20.72 20.75 2.5K
16:20 20.73 20.76 20.72 20.73 2.1K
16:25 20.74 20.74 20.71 20.74 1.8K
16:30 20.74 20.79 20.74 20.79 2.6K
16:35 20.80 20.81 20.80 20.80 5.7K
16:40 20.79 20.83 20.76 20.77 8.2K
16:45 20.76 20.84 20.73 20.84 16.2K
16:50 20.83 20.85 20.79 20.81 3.5K
16:55 20.81 20.82 20.79 20.81 4.3K
17:00 20.81 20.86 20.81 20.83 2.7K
17:05 20.82 20.82 20.81 20.82 1.7K
17:10 20.83 20.86 20.83 20.86 1.7K
17:15 20.86 20.86 20.81 20.81 3.4K
17:20 20.81 20.83 20.80 20.82 3.1K
17:25 20.82 20.82 20.80 20.82 2.0K
17:30 20.79 20.81 20.79 20.80 1.6K
17:35 20.80 20.81 20.76 20.77 2.4K
17:40 20.75 20.76 20.72 20.74 3.4K
17:45 20.74 20.75 20.68 20.71 4.5K
17:50 20.70 20.74 20.66 20.73 5.0K
17:55 20.66 20.66 20.66 20.66 13.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据