Log Commercial Properties e Participacoes SA

LOGG3
🏛️ 巴西 →
22.89
最后更新: 2025-10-03
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 18.99 19.10 18.96 18.98 5.0K
10:05 18.96 18.96 18.95 18.95 1.3K
10:10 18.94 18.94 18.93 18.93 0.2K
10:15 18.93 18.93 18.89 18.89 0.9K
10:20 18.92 18.94 18.92 18.94 0.3K
10:25 18.90 18.90 18.85 18.85 2.7K
10:30 18.87 18.90 18.87 18.90 0.6K
10:35 18.87 18.94 18.87 18.93 0.5K
10:40 18.90 18.97 18.90 18.92 0.6K
10:45 18.95 18.95 18.94 18.94 0.5K
10:50 18.89 18.91 18.88 18.90 1.8K
10:55 18.93 18.96 18.86 18.96 3.1K
11:00 18.94 18.94 18.92 18.94 1.7K
11:05 18.94 18.95 18.91 18.94 2.3K
11:10 18.92 19.00 18.92 19.00 1.1K
11:15 18.97 19.00 18.97 19.00 0.6K
11:20 19.01 19.03 18.99 19.03 0.6K
11:25 19.01 19.04 18.99 18.99 0.8K
11:30 19.02 19.02 18.98 19.01 1.0K
11:35 18.99 19.03 18.98 19.03 2.0K
11:40 19.07 19.07 19.04 19.04 0.8K
11:45 19.04 19.04 19.01 19.02 0.9K
11:50 19.01 19.02 19.00 19.02 0.8K
11:55 19.04 19.10 19.03 19.10 3.1K
12:00 19.05 19.12 19.05 19.12 0.6K
12:05 19.10 19.13 19.10 19.10 0.4K
12:10 19.14 19.14 19.11 19.13 1.3K
12:15 19.16 19.24 19.15 19.24 3.0K
12:20 19.21 19.26 19.20 19.25 2.4K
12:25 19.23 19.26 19.23 19.26 1.3K
12:30 19.24 19.29 19.24 19.26 2.8K
12:35 19.27 19.27 19.22 19.26 1.9K
12:40 19.26 19.26 19.20 19.24 2.7K
12:45 19.24 19.25 19.20 19.21 2.4K
12:50 19.20 19.21 19.18 19.19 1.3K
12:55 19.20 19.31 19.19 19.30 13.1K
13:00 19.30 19.30 19.27 19.29 1.5K
13:05 19.29 19.33 19.29 19.32 1.3K
13:10 19.31 19.33 19.30 19.32 1.1K
13:15 19.34 19.34 19.33 19.33 1.8K
13:20 19.34 19.36 19.33 19.34 1.5K
13:25 19.34 19.35 19.34 19.35 1.4K
13:30 19.35 19.35 19.32 19.33 1.2K
13:35 19.32 19.35 19.31 19.32 2.0K
13:40 19.33 19.34 19.31 19.32 1.5K
13:45 19.32 19.33 19.32 19.32 1.8K
13:50 19.32 19.33 19.30 19.32 3.2K
13:55 19.33 19.33 19.22 19.24 4.7K
14:00 19.24 19.25 19.20 19.20 3.8K
14:05 19.20 19.21 19.19 19.21 1.5K
14:10 19.20 19.22 19.20 19.20 1.8K
14:15 19.20 19.21 19.19 19.20 1.3K
14:20 19.21 19.21 19.17 19.19 2.6K
14:25 19.20 19.20 19.19 19.20 0.8K
14:30 19.20 19.21 19.15 19.17 2.1K
14:35 19.17 19.19 19.16 19.16 1.6K
14:40 19.17 19.18 19.15 19.15 1.1K
14:45 19.13 19.16 19.12 19.15 1.2K
14:50 19.15 19.16 19.14 19.16 1.5K
14:55 19.16 19.19 19.14 19.19 2.6K
15:00 19.17 19.17 19.13 19.15 1.2K
15:05 19.16 19.17 19.15 19.16 2.7K
15:10 19.15 19.16 19.14 19.16 0.9K
15:15 19.13 19.13 19.03 19.03 9.0K
15:20 19.02 19.02 18.98 19.00 13.5K
15:25 19.00 19.00 18.93 18.94 3.5K
15:30 18.95 18.97 18.93 18.96 1.6K
15:35 18.98 18.99 18.96 18.98 1.0K
15:40 18.97 18.97 18.93 18.93 1.2K
15:45 18.94 18.94 18.90 18.94 1.2K
15:50 18.95 18.95 18.94 18.94 0.5K
15:55 18.90 18.94 18.90 18.94 4.9K
16:00 18.95 18.97 18.95 18.96 1.4K
16:05 18.97 18.97 18.94 18.94 0.6K
16:10 18.95 18.96 18.95 18.96 0.3K
16:15 18.96 18.96 18.92 18.94 0.9K
16:20 18.94 19.01 18.92 18.99 5.1K
16:25 19.00 19.00 18.98 18.98 1.4K
16:30 18.99 18.99 18.94 18.94 1.3K
16:35 18.92 18.96 18.92 18.96 0.9K
16:40 18.96 18.96 18.94 18.96 0.7K
16:45 18.96 18.96 18.95 18.95 0.8K
16:50 18.96 18.96 18.94 18.94 1.3K
16:55 18.94 18.94 18.91 18.91 0.9K
17:00 18.90 18.92 18.88 18.92 1.2K
17:05 18.90 18.91 18.88 18.90 1.3K
17:10 18.90 18.90 18.85 18.87 1.6K
17:15 18.86 18.87 18.86 18.87 3.3K
17:20 18.88 18.90 18.88 18.90 1.4K
17:25 18.90 18.90 18.88 18.88 2.2K
17:30 18.88 18.88 18.86 18.87 2.2K
17:35 18.88 18.88 18.85 18.85 1.0K
17:40 18.85 18.87 18.85 18.85 2.0K
17:45 18.85 18.88 18.85 18.85 2.4K
17:50 18.87 18.88 18.84 18.85 2.6K
17:55 18.99 18.99 18.99 18.99 12.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据