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 21.86 22.24 21.86 22.10 43.6K
10:05 22.00 22.15 21.98 22.10 10.3K
10:10 22.14 22.25 22.06 22.19 22.0K
10:15 22.19 22.29 22.19 22.22 7.0K
10:20 22.18 22.34 22.18 22.34 17.8K
10:25 22.39 22.46 22.39 22.42 10.3K
10:30 22.42 22.42 22.24 22.24 21.1K
10:35 22.29 22.31 22.18 22.18 14.3K
10:40 22.21 22.29 22.18 22.28 7.9K
10:45 22.23 22.36 22.23 22.30 24.6K
10:50 22.28 22.31 22.22 22.23 9.0K
10:55 22.20 22.31 22.20 22.30 8.2K
11:00 22.30 22.31 22.26 22.26 3.3K
11:05 22.26 22.26 22.20 22.25 8.9K
11:10 22.25 22.30 22.24 22.25 4.5K
11:15 22.23 22.26 22.21 22.23 1.9K
11:20 22.23 22.24 22.16 22.17 7.6K
11:25 22.18 22.18 22.02 22.07 15.9K
11:30 22.07 22.07 22.01 22.02 8.3K
11:35 22.01 22.02 21.95 21.95 11.2K
11:40 21.94 21.97 21.94 21.96 2.3K
11:45 21.95 21.97 21.92 21.93 5.6K
11:50 21.92 21.93 21.91 21.91 3.3K
11:55 21.90 21.92 21.84 21.84 8.6K
12:00 21.83 21.86 21.83 21.86 3.7K
12:05 21.83 21.85 21.81 21.81 9.2K
12:10 21.80 21.80 21.71 21.71 18.2K
12:15 21.71 21.74 21.69 21.70 2.8K
12:20 21.69 21.73 21.68 21.72 5.7K
12:25 21.72 21.74 21.70 21.71 2.9K
12:30 21.72 21.73 21.68 21.69 3.9K
12:35 21.69 21.70 21.65 21.67 5.4K
12:40 21.67 21.69 21.64 21.67 4.2K
12:45 21.69 21.73 21.69 21.73 6.9K
12:50 21.71 21.76 21.71 21.76 1.2K
12:55 21.75 21.76 21.70 21.70 3.1K
13:00 21.69 21.70 21.68 21.69 1.8K
13:05 21.68 21.71 21.68 21.70 1.2K
13:10 21.70 21.71 21.68 21.69 2.6K
13:15 21.69 21.69 21.68 21.68 0.7K
13:20 21.67 21.68 21.66 21.66 2.7K
13:25 21.70 21.73 21.69 21.72 2.6K
13:30 21.70 21.82 21.70 21.79 8.6K
13:35 21.77 21.79 21.77 21.78 3.5K
13:40 21.79 21.80 21.73 21.73 3.0K
13:45 21.71 21.73 21.70 21.73 3.2K
13:50 21.72 21.73 21.68 21.72 6.7K
13:55 21.70 21.71 21.68 21.71 2.5K
14:00 21.71 21.71 21.68 21.70 2.2K
14:05 21.69 21.78 21.69 21.78 3.6K
14:10 21.77 21.79 21.76 21.77 1.8K
14:15 21.77 21.77 21.73 21.75 4.2K
14:20 21.74 21.74 21.71 21.71 1.5K
14:25 21.69 21.71 21.69 21.71 3.0K
14:30 21.71 21.72 21.68 21.70 5.3K
14:35 21.69 21.70 21.65 21.65 3.6K
14:40 21.68 21.68 21.65 21.66 1.3K
14:45 21.67 21.69 21.65 21.69 2.8K
14:50 21.67 21.70 21.67 21.68 1.1K
14:55 21.67 21.71 21.67 21.67 4.4K
15:00 21.68 21.72 21.68 21.68 5.6K
15:05 21.67 21.71 21.67 21.71 2.0K
15:10 21.70 21.71 21.69 21.69 1.3K
15:15 21.71 21.73 21.71 21.72 4.4K
15:20 21.70 21.70 21.69 21.69 5.0K
15:25 21.68 21.72 21.68 21.69 5.0K
15:30 21.68 21.70 21.68 21.69 14.9K
15:35 21.72 21.72 21.69 21.69 51.8K
15:40 21.68 21.68 21.64 21.68 14.1K
15:45 21.66 21.71 21.65 21.71 2.9K
15:50 21.69 21.70 21.65 21.68 5.2K
15:55 21.67 21.70 21.67 21.70 1.5K
16:00 21.69 21.70 21.68 21.70 1.8K
16:05 21.70 21.73 21.69 21.71 5.6K
16:10 21.72 21.74 21.71 21.71 2.3K
16:15 21.71 21.72 21.71 21.71 1.6K
16:20 21.71 21.77 21.71 21.76 11.3K
16:25 21.77 21.77 21.75 21.77 1.4K
16:30 21.77 21.88 21.77 21.88 12.6K
16:35 21.87 21.97 21.87 21.96 8.8K
16:40 21.95 22.00 21.94 21.98 12.1K
16:45 21.98 22.00 21.96 21.99 6.6K
16:50 21.99 21.99 21.91 21.96 9.5K
16:55 21.94 21.96 21.87 21.89 12.6K
17:00 21.89 21.94 21.88 21.94 7.8K
17:05 21.91 21.94 21.90 21.94 7.7K
17:10 21.91 21.94 21.80 21.85 21.1K
17:15 21.85 21.85 21.82 21.82 6.4K
17:20 21.84 21.89 21.82 21.88 5.9K
17:25 21.88 21.93 21.88 21.93 6.1K
17:30 21.92 21.92 21.82 21.90 12.6K
17:35 21.86 21.88 21.85 21.85 3.5K
17:40 21.86 21.89 21.86 21.86 4.5K
17:45 21.87 21.88 21.85 21.87 12.4K
17:50 21.88 21.88 21.85 21.87 4.5K
17:55 21.71 21.71 21.71 21.71 57.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据