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 20.09 20.23 20.09 20.23 1.6K
10:05 20.16 20.25 20.12 20.25 4.0K
10:10 20.21 20.21 20.10 20.10 11.5K
10:15 20.06 20.06 19.94 19.94 13.5K
10:20 19.99 20.09 19.96 20.02 9.0K
10:25 20.00 20.09 19.99 20.09 7.0K
10:30 20.07 20.07 20.05 20.05 0.5K
10:35 20.04 20.04 19.93 19.93 0.9K
10:40 19.85 19.92 19.83 19.92 2.6K
10:45 19.93 19.96 19.91 19.93 1.1K
10:50 19.91 19.94 19.89 19.89 1.2K
10:55 19.90 20.00 19.90 19.98 1.9K
11:00 19.96 19.97 19.94 19.94 0.7K
11:05 19.94 19.97 19.92 19.92 3.0K
11:10 19.90 19.95 19.90 19.92 1.1K
11:15 19.90 19.94 19.90 19.90 0.9K
11:20 19.90 19.93 19.89 19.90 0.7K
11:25 19.90 19.95 19.86 19.86 1.0K
11:30 19.89 19.94 19.86 19.93 2.6K
11:35 19.93 19.98 19.93 19.98 1.1K
11:40 19.98 19.98 19.93 19.94 2.0K
11:45 19.98 20.01 19.98 19.99 1.2K
11:50 19.97 19.97 19.93 19.93 0.7K
11:55 19.92 19.95 19.92 19.95 1.1K
12:00 19.94 19.98 19.92 19.92 0.8K
12:05 19.92 19.98 19.92 19.97 0.6K
12:10 19.95 19.95 19.92 19.92 0.4K
12:15 19.92 19.93 19.89 19.93 2.9K
12:20 19.92 19.94 19.91 19.94 0.4K
12:25 19.94 19.94 19.93 19.93 0.8K
12:30 19.92 19.92 19.91 19.91 0.4K
12:35 19.90 19.93 19.90 19.90 1.4K
12:40 19.89 19.91 19.88 19.91 1.2K
12:45 19.90 19.90 19.81 19.86 2.9K
12:50 19.83 19.87 19.83 19.87 1.1K
12:55 19.88 19.88 19.85 19.85 1.5K
13:00 19.85 19.86 19.83 19.84 0.5K
13:05 19.81 19.82 19.80 19.80 1.7K
13:10 19.79 19.82 19.79 19.82 1.4K
13:15 19.80 19.83 19.80 19.83 1.1K
13:20 19.83 19.84 19.82 19.82 0.5K
13:25 19.82 19.84 19.82 19.84 1.9K
13:30 19.82 19.84 19.82 19.84 1.2K
13:35 19.83 19.83 19.78 19.80 3.6K
13:40 19.80 19.81 19.79 19.79 1.6K
13:45 19.79 19.80 19.77 19.80 0.4K
13:50 19.79 19.79 19.75 19.78 2.6K
13:55 19.77 19.77 19.76 19.76 1.2K
14:00 19.75 19.77 19.72 19.77 21.0K
14:05 19.77 19.89 19.77 19.88 8.6K
14:10 19.89 19.95 19.89 19.90 12.6K
14:15 19.89 19.89 19.87 19.88 1.8K
14:20 19.87 19.90 19.87 19.90 1.4K
14:25 19.89 19.90 19.87 19.87 2.2K
14:30 19.87 19.88 19.84 19.86 2.1K
14:35 19.85 19.86 19.85 19.85 2.2K
14:40 19.84 19.87 19.84 19.86 1.8K
14:45 19.84 19.86 19.83 19.85 2.1K
14:50 19.84 19.87 19.84 19.85 2.6K
14:55 19.85 19.85 19.80 19.80 13.4K
15:00 19.79 19.80 19.77 19.78 3.1K
15:05 19.77 19.77 19.74 19.75 1.7K
15:10 19.75 19.75 19.72 19.72 18.8K
15:15 19.71 19.72 19.64 19.64 7.3K
15:20 19.64 19.66 19.64 19.64 4.6K
15:25 19.63 19.67 19.63 19.67 4.8K
15:30 19.67 19.79 19.67 19.79 15.3K
15:35 19.79 19.79 19.77 19.77 1.5K
15:40 19.77 19.80 19.77 19.80 2.7K
15:45 19.80 19.83 19.79 19.80 3.2K
15:50 19.80 19.84 19.80 19.82 6.2K
15:55 19.83 19.83 19.82 19.82 1.4K
16:00 19.81 19.81 19.81 19.81 3.2K
16:05 19.83 19.85 19.80 19.81 6.0K
16:10 19.79 19.79 19.72 19.76 6.7K
16:15 19.74 19.76 19.71 19.75 6.1K
16:20 19.75 19.75 19.70 19.71 4.8K
16:25 19.71 19.74 19.70 19.71 5.6K
16:30 19.72 19.75 19.70 19.75 4.5K
16:35 19.74 19.77 19.74 19.76 6.9K
16:40 19.75 19.77 19.74 19.75 4.1K
16:45 19.76 19.76 19.72 19.73 4.2K
16:50 19.71 19.72 19.62 19.62 19.8K
16:55 19.62 19.68 19.61 19.65 12.8K
17:00 19.65 19.65 19.57 19.57 5.0K
17:05 19.58 19.59 19.55 19.56 5.3K
17:10 19.56 19.56 19.51 19.54 9.3K
17:15 19.55 19.72 19.54 19.70 14.3K
17:20 19.70 19.71 19.67 19.67 3.6K
17:25 19.67 19.68 19.64 19.66 2.5K
17:30 19.66 19.67 19.64 19.65 2.9K
17:35 19.65 19.66 19.64 19.65 3.8K
17:40 19.64 19.65 19.63 19.64 2.4K
17:45 19.64 19.65 19.62 19.65 4.1K
17:50 19.65 19.65 19.60 19.61 6.0K
17:55 19.67 19.67 19.67 19.67 40.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据