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
10:15 20.99 21.12 20.74 21.00 176.7K
10:20 21.01 21.01 20.67 20.77 43.0K
10:25 20.83 20.93 20.78 20.87 40.2K
10:30 20.92 21.18 20.91 21.09 23.9K
10:35 21.16 21.26 21.11 21.20 23.0K
10:40 21.20 21.26 21.05 21.25 16.9K
10:45 21.32 21.32 21.10 21.15 19.4K
10:50 21.12 21.14 20.97 21.00 17.3K
10:55 21.00 21.11 21.00 21.09 15.1K
11:00 21.06 21.12 21.03 21.09 5.1K
11:05 21.11 21.11 21.06 21.06 5.7K
11:10 21.07 21.10 21.04 21.10 4.5K
11:15 21.10 21.10 20.98 20.98 10.3K
11:20 20.95 21.01 20.95 20.98 7.9K
11:25 20.98 20.99 20.93 20.99 4.7K
11:30 20.99 21.01 20.98 21.01 8.5K
11:35 20.99 20.99 20.95 20.95 4.5K
11:40 20.94 20.95 20.90 20.92 3.0K
11:45 20.93 20.96 20.88 20.96 11.1K
11:50 20.95 20.98 20.91 20.91 4.6K
11:55 20.89 20.93 20.86 20.91 17.9K
12:00 20.91 20.95 20.91 20.92 6.3K
12:05 20.91 21.01 20.90 21.00 17.8K
12:10 20.99 21.00 20.96 20.96 5.5K
12:15 20.96 20.98 20.94 20.98 3.1K
12:20 20.95 20.95 20.90 20.90 3.3K
12:25 20.94 20.94 20.92 20.93 2.5K
12:30 20.92 20.93 20.85 20.88 11.3K
12:35 20.88 20.94 20.88 20.94 3.0K
12:40 20.93 20.95 20.92 20.93 4.3K
12:45 20.94 21.02 20.94 20.98 15.6K
12:50 20.97 20.97 20.90 20.90 5.7K
12:55 20.93 20.93 20.92 20.93 2.1K
13:00 20.93 20.96 20.91 20.96 4.3K
13:05 20.96 20.98 20.95 20.96 1.3K
13:10 20.96 20.98 20.94 20.98 3.6K
13:15 20.99 21.00 20.98 20.99 2.5K
13:20 20.99 21.02 20.99 21.00 4.2K
13:25 20.98 20.99 20.95 20.96 4.9K
13:30 20.98 21.02 20.93 21.02 18.3K
13:35 21.01 21.13 21.00 21.13 19.6K
13:40 21.13 21.21 21.13 21.21 10.0K
13:45 21.20 21.21 21.17 21.21 4.8K
13:50 21.21 21.21 21.16 21.17 2.1K
13:55 21.17 21.18 21.11 21.11 5.1K
14:00 21.10 21.13 21.08 21.11 9.0K
14:05 21.13 21.13 21.08 21.08 4.1K
14:10 21.09 21.09 21.05 21.07 4.1K
14:15 21.05 21.17 21.05 21.15 8.6K
14:20 21.15 21.19 21.13 21.17 3.3K
14:25 21.19 21.29 21.19 21.24 12.3K
14:30 21.30 21.31 21.27 21.28 19.8K
14:35 21.27 21.30 21.26 21.27 5.3K
14:40 21.28 21.36 21.26 21.33 14.2K
14:45 21.34 21.34 21.23 21.31 18.8K
14:50 21.30 21.41 21.30 21.39 14.5K
14:55 21.42 21.43 21.38 21.42 7.7K
15:00 21.40 21.42 21.35 21.35 5.6K
15:05 21.35 21.37 21.33 21.37 3.5K
15:10 21.36 21.37 21.28 21.30 6.8K
15:15 21.29 21.31 21.28 21.30 4.8K
15:20 21.30 21.31 21.28 21.30 2.3K
15:25 21.28 21.31 21.28 21.30 2.7K
15:30 21.30 21.31 21.29 21.29 3.0K
15:35 21.30 21.34 21.30 21.34 7.6K
15:40 21.35 21.38 21.35 21.38 2.5K
15:45 21.36 21.37 21.30 21.32 3.3K
15:50 21.32 21.33 21.32 21.33 3.2K
15:55 21.33 21.33 21.29 21.31 4.3K
16:00 21.30 21.37 21.29 21.29 14.1K
16:05 21.30 21.30 21.29 21.30 2.4K
16:10 21.30 21.30 21.25 21.28 5.0K
16:15 21.28 21.29 21.26 21.29 5.2K
16:20 21.27 21.35 21.27 21.34 5.4K
16:25 21.34 21.34 21.32 21.33 6.0K
16:30 21.33 21.33 21.31 21.31 12.8K
16:35 21.35 21.36 21.31 21.33 7.7K
16:40 21.34 21.34 21.31 21.33 4.7K
16:45 21.34 21.37 21.33 21.37 3.8K
16:50 21.37 21.45 21.36 21.44 12.3K
16:55 21.43 21.56 21.43 21.49 12.6K
17:00 21.50 21.57 21.50 21.53 11.4K
17:05 21.51 21.53 21.49 21.49 5.8K
17:10 21.50 21.51 21.49 21.49 9.4K
17:15 21.49 21.52 21.47 21.52 12.6K
17:20 21.52 21.52 21.48 21.49 3.3K
17:25 21.50 21.50 21.47 21.49 5.2K
17:30 21.49 21.59 21.48 21.56 17.0K
17:35 21.56 21.57 21.52 21.53 9.8K
17:40 21.53 21.54 21.38 21.47 31.8K
17:45 21.42 21.42 21.37 21.41 8.9K
17:50 21.40 21.46 21.40 21.43 10.5K
17:55 21.59 21.59 21.59 21.59 36.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据