Log Commercial Properties e Participacoes SA

LOGG3
🏛️ 巴西 →
22.48
最后更新: 2025-10-06
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
10:10 19.97 19.97 19.69 19.93 163.3K
10:15 20.00 20.01 19.83 19.83 17.6K
10:20 19.80 19.85 19.73 19.80 19.7K
10:25 19.76 19.79 19.70 19.75 8.5K
10:30 19.74 19.90 19.74 19.81 15.2K
10:35 19.81 19.81 19.71 19.71 13.3K
10:40 19.72 19.79 19.72 19.79 2.2K
10:45 19.80 19.80 19.76 19.76 2.6K
10:50 19.75 19.75 19.70 19.72 9.7K
10:55 19.72 19.79 19.72 19.79 3.7K
11:00 19.75 19.83 19.75 19.83 1.4K
11:05 19.81 19.84 19.79 19.79 2.6K
11:10 19.78 19.81 19.78 19.79 6.1K
11:15 19.80 19.80 19.78 19.78 0.5K
11:20 19.80 19.82 19.75 19.75 8.0K
11:25 19.73 19.73 19.70 19.70 12.0K
11:30 19.70 19.70 19.62 19.62 12.1K
11:35 19.61 19.61 19.50 19.57 17.3K
11:40 19.59 19.59 19.57 19.57 1.0K
11:45 19.57 19.57 19.54 19.56 3.3K
11:50 19.55 19.55 19.52 19.52 3.4K
11:55 19.51 19.51 19.49 19.50 2.6K
12:00 19.51 19.53 19.44 19.45 16.9K
12:05 19.44 19.44 19.35 19.35 8.7K
12:10 19.35 19.43 19.35 19.35 27.9K
12:15 19.33 19.35 19.31 19.34 2.0K
12:20 19.34 19.34 19.30 19.31 1.6K
12:25 19.31 19.33 19.28 19.31 2.5K
12:30 19.31 19.34 19.30 19.32 4.2K
12:35 19.32 19.32 19.30 19.30 3.7K
12:40 19.30 19.33 19.30 19.33 7.4K
12:45 19.31 19.31 19.22 19.23 12.3K
12:50 19.23 19.25 19.22 19.25 2.7K
12:55 19.25 19.27 19.25 19.25 2.1K
13:00 19.24 19.25 19.21 19.23 2.7K
13:05 19.22 19.25 19.22 19.25 2.3K
13:10 19.24 19.25 19.19 19.20 4.5K
13:15 19.20 19.23 19.18 19.18 2.9K
13:20 19.19 19.22 19.18 19.19 2.5K
13:25 19.17 19.18 19.16 19.17 2.1K
13:30 19.16 19.17 19.16 19.16 1.0K
13:35 19.16 19.16 19.12 19.12 5.0K
13:40 19.12 19.14 19.08 19.09 13.4K
13:45 19.08 19.10 19.03 19.05 12.4K
13:50 19.05 19.07 19.01 19.04 2.9K
13:55 19.04 19.07 18.99 18.99 15.9K
14:00 18.99 19.00 18.96 18.97 3.9K
14:05 18.97 18.98 18.95 18.95 1.4K
14:10 18.97 18.97 18.89 18.89 1.6K
14:15 18.89 18.91 18.85 18.86 8.2K
14:20 18.86 18.87 18.86 18.87 1.9K
14:25 18.85 18.85 18.78 18.83 9.0K
14:30 18.85 18.85 18.78 18.78 5.1K
14:35 18.77 19.02 18.77 18.98 18.2K
14:40 18.97 18.97 18.90 18.90 10.4K
14:45 18.89 18.91 18.86 18.91 4.4K
14:50 18.89 18.97 18.89 18.94 4.0K
14:55 18.94 19.03 18.94 19.01 9.8K
15:00 19.03 19.04 19.00 19.01 5.3K
15:05 19.01 19.03 18.99 18.99 1.7K
15:10 18.99 19.01 18.96 18.99 2.6K
15:15 19.02 19.02 18.97 18.98 2.1K
15:20 18.97 19.03 18.97 19.02 2.5K
15:25 19.00 19.09 19.00 19.08 13.5K
15:30 19.09 19.14 19.07 19.13 13.0K
15:35 19.13 19.13 19.11 19.13 2.8K
15:40 19.13 19.13 19.08 19.08 2.5K
15:45 19.09 19.10 19.08 19.09 2.7K
15:50 19.09 19.09 18.93 18.93 29.2K
15:55 18.92 18.93 18.89 18.89 6.6K
16:00 18.90 18.92 18.89 18.90 3.1K
16:05 18.89 18.99 18.89 18.96 13.3K
16:10 18.96 18.96 18.95 18.95 1.6K
16:15 18.96 18.97 18.95 18.96 2.3K
16:20 18.98 19.02 18.97 19.02 3.9K
16:25 19.02 19.07 19.01 19.07 17.7K
16:30 19.07 19.53 19.06 19.52 66.7K
16:35 19.53 19.91 19.47 19.90 38.6K
16:40 19.94 20.10 19.92 19.93 55.0K
16:45 19.93 20.06 19.90 20.00 27.7K
16:50 19.99 20.04 19.94 19.95 18.2K
16:55 19.94 19.95 19.70 19.75 16.8K
17:00 19.77 19.95 19.75 19.92 17.5K
17:05 19.93 20.16 19.93 20.12 24.1K
17:10 20.11 20.11 19.97 19.99 13.2K
17:15 20.00 20.02 19.96 19.99 3.7K
17:20 19.98 19.98 19.94 19.97 4.7K
17:25 19.98 19.99 19.90 19.90 6.1K
17:30 19.89 19.89 19.84 19.88 5.5K
17:35 19.88 19.89 19.76 19.80 19.1K
17:40 19.80 19.91 19.77 19.87 7.4K
17:45 19.87 20.02 19.87 20.02 13.4K
17:50 20.02 20.09 20.00 20.03 12.7K
17:55 19.73 19.73 19.73 19.73 52.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据