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 18.85 18.85 18.61 18.71 5.9K
10:05 18.67 18.78 18.67 18.74 2.5K
10:10 18.79 18.79 18.73 18.75 4.0K
10:15 18.74 18.81 18.73 18.81 2.2K
10:20 18.80 18.80 18.75 18.75 0.2K
10:25 18.75 18.81 18.75 18.81 2.7K
10:30 18.81 18.82 18.79 18.82 2.5K
10:35 18.82 18.85 18.82 18.85 0.6K
10:40 18.84 18.86 18.84 18.86 0.7K
10:45 18.88 18.89 18.84 18.84 1.0K
10:50 18.87 18.87 18.82 18.83 1.0K
10:55 18.86 18.94 18.86 18.92 5.1K
11:00 18.89 18.89 18.83 18.83 0.7K
11:05 18.86 18.86 18.80 18.80 1.9K
11:10 18.83 18.83 18.80 18.82 0.3K
11:15 18.80 18.87 18.80 18.87 5.5K
11:20 18.87 18.88 18.85 18.85 0.7K
11:25 18.87 18.87 18.85 18.85 0.5K
11:30 18.83 18.89 18.83 18.88 1.2K
11:35 18.88 18.91 18.88 18.90 0.7K
11:40 18.90 18.91 18.90 18.91 1.6K
11:45 18.89 18.89 18.86 18.87 1.1K
11:50 18.86 18.87 18.85 18.87 1.4K
11:55 18.85 18.87 18.85 18.85 0.4K
12:00 18.85 18.93 18.85 18.93 1.9K
12:05 18.91 18.92 18.90 18.90 1.4K
12:10 18.91 18.91 18.89 18.89 1.2K
12:15 18.86 18.88 18.86 18.87 0.7K
12:20 18.88 18.90 18.88 18.88 0.4K
12:25 18.90 18.94 18.89 18.94 1.1K
12:30 18.94 18.98 18.94 18.97 1.6K
12:35 18.96 18.99 18.96 18.99 0.7K
12:40 18.98 19.03 18.98 19.02 6.7K
12:45 19.09 19.09 19.07 19.07 8.8K
12:50 19.05 19.07 19.03 19.07 3.0K
12:55 19.07 19.07 19.07 19.07 0.4K
13:00 19.09 19.09 19.08 19.08 1.1K
13:05 19.06 19.08 19.06 19.08 1.1K
13:10 19.07 19.08 19.06 19.07 1.4K
13:15 19.07 19.07 19.05 19.07 1.0K
13:20 19.07 19.11 19.07 19.09 3.3K
13:25 19.10 19.10 19.07 19.07 0.8K
13:30 19.09 19.10 19.07 19.10 1.2K
13:35 19.10 19.13 19.08 19.10 5.2K
13:40 19.08 19.13 19.08 19.13 3.9K
13:45 19.13 19.14 19.09 19.14 6.3K
13:50 19.14 19.17 19.14 19.14 5.1K
13:55 19.11 19.12 19.08 19.10 5.2K
14:00 19.10 19.11 19.08 19.08 3.0K
14:05 19.07 19.08 19.06 19.06 1.0K
14:10 19.06 19.09 19.06 19.09 1.5K
14:15 19.08 19.08 19.06 19.06 2.2K
14:20 19.06 19.08 19.05 19.08 2.2K
14:25 19.08 19.08 19.07 19.08 0.4K
14:30 19.07 19.07 19.05 19.06 1.6K
14:35 19.05 19.06 19.04 19.06 3.0K
14:40 19.05 19.07 19.05 19.05 1.1K
14:45 19.04 19.05 19.04 19.05 0.9K
14:50 19.05 19.05 19.02 19.03 2.0K
14:55 19.03 19.03 19.01 19.01 2.1K
15:00 19.04 19.04 18.97 18.99 2.0K
15:05 19.00 19.02 19.00 19.01 1.2K
15:10 19.02 19.02 19.01 19.01 1.5K
15:15 19.02 19.04 19.01 19.04 1.0K
15:20 19.04 19.04 19.00 19.00 2.2K
15:25 19.00 19.02 18.99 19.01 1.6K
15:30 19.00 19.01 18.98 19.00 0.8K
15:35 18.99 19.00 18.99 18.99 1.4K
15:40 18.98 18.99 18.98 18.98 0.5K
15:45 18.99 19.02 18.99 19.00 0.9K
15:50 19.01 19.02 19.01 19.02 1.4K
15:55 19.01 19.02 19.01 19.01 1.7K
16:00 19.00 19.02 19.00 19.02 1.6K
16:05 19.02 19.03 19.01 19.02 0.7K
16:10 19.02 19.03 19.02 19.03 0.9K
16:15 19.03 19.04 19.02 19.04 3.9K
16:20 19.05 19.09 19.04 19.09 1.3K
16:25 19.09 19.09 19.06 19.06 2.2K
16:30 19.06 19.07 19.04 19.04 1.9K
16:35 19.05 19.05 19.03 19.03 0.9K
16:40 19.02 19.04 19.02 19.03 1.6K
16:45 19.02 19.03 19.01 19.01 1.9K
16:50 19.01 19.01 18.95 18.95 1.5K
16:55 18.97 19.07 18.97 19.07 4.8K
17:00 19.08 19.10 19.05 19.08 16.5K
17:05 19.10 19.10 18.94 18.94 30.0K
17:10 18.94 18.96 18.94 18.94 4.4K
17:15 18.93 18.93 18.92 18.93 2.4K
17:20 18.93 18.94 18.93 18.93 1.3K
17:25 18.92 18.95 18.92 18.95 4.2K
17:30 18.95 19.04 18.95 19.01 6.6K
17:35 19.01 19.01 18.97 18.99 3.1K
17:40 18.98 18.98 18.95 18.95 1.0K
17:45 18.95 18.98 18.95 18.96 2.4K
17:50 18.97 19.04 18.97 19.04 8.1K
17:55 19.10 19.10 19.10 19.10 47.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据