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 17.90 17.90 17.83 17.83 1.7K
10:05 17.83 17.86 17.78 17.78 11.8K
10:10 17.75 17.75 17.65 17.65 5.1K
10:15 17.75 17.75 17.66 17.72 0.7K
10:20 17.72 17.83 17.68 17.83 6.2K
10:25 17.83 17.83 17.77 17.80 5.6K
10:30 17.80 17.82 17.78 17.80 4.6K
10:35 17.77 17.80 17.75 17.76 3.5K
10:40 17.75 17.75 17.71 17.71 1.0K
10:45 17.72 17.77 17.70 17.77 3.2K
10:50 17.77 17.83 17.77 17.80 6.7K
10:55 17.80 17.80 17.77 17.80 1.0K
11:00 17.82 17.89 17.81 17.89 5.8K
11:05 17.88 17.89 17.87 17.88 1.0K
11:10 17.86 17.92 17.86 17.89 4.9K
11:15 17.89 17.93 17.89 17.93 1.6K
11:20 17.93 17.93 17.83 17.85 6.0K
11:25 17.85 17.92 17.85 17.92 4.5K
11:30 17.94 17.94 17.86 17.86 0.6K
11:35 17.88 17.90 17.88 17.88 2.4K
11:40 17.89 17.94 17.89 17.94 1.6K
11:45 17.91 17.99 17.91 17.93 4.7K
11:50 17.91 17.95 17.91 17.94 2.4K
11:55 17.92 17.95 17.92 17.94 3.1K
12:00 17.94 17.98 17.92 17.98 4.9K
12:05 17.96 17.99 17.94 17.95 2.1K
12:10 17.95 17.95 17.92 17.92 1.8K
12:15 17.89 18.15 17.89 18.15 11.2K
12:20 18.12 18.13 18.09 18.09 12.9K
12:25 18.07 18.13 18.07 18.12 3.3K
12:30 18.10 18.13 18.10 18.13 1.2K
12:35 18.12 18.20 18.10 18.16 2.6K
12:40 18.19 18.19 18.16 18.18 1.5K
12:45 18.17 18.18 18.16 18.18 1.1K
12:50 18.18 18.19 18.12 18.12 6.2K
12:55 18.14 18.16 18.14 18.15 1.8K
13:00 18.16 18.16 18.14 18.14 1.1K
13:05 18.16 18.16 18.14 18.16 1.2K
13:10 18.15 18.16 18.12 18.12 0.8K
13:15 18.12 18.13 18.09 18.09 1.0K
13:20 18.09 18.13 18.09 18.13 1.5K
13:25 18.11 18.13 18.11 18.12 0.6K
13:30 18.12 18.18 18.12 18.15 1.8K
13:35 18.16 18.18 18.16 18.16 1.0K
13:40 18.16 18.18 18.15 18.15 1.0K
13:45 18.14 18.20 18.12 18.20 2.6K
13:50 18.20 18.20 18.17 18.17 1.6K
13:55 18.19 18.21 18.17 18.19 1.7K
14:00 18.20 18.25 18.19 18.21 1.2K
14:05 18.20 18.24 18.20 18.21 0.9K
14:10 18.21 18.23 18.20 18.22 1.8K
14:15 18.20 18.20 18.15 18.16 6.3K
14:20 18.16 18.17 18.14 18.16 14.0K
14:25 18.15 18.18 18.15 18.17 1.1K
14:30 18.16 18.20 18.14 18.20 1.5K
14:35 18.18 18.21 18.18 18.18 0.7K
14:40 18.20 18.20 18.16 18.16 0.9K
14:45 18.15 18.17 18.12 18.12 1.9K
14:50 18.12 18.14 18.11 18.11 0.9K
14:55 18.11 18.15 18.11 18.14 1.9K
15:00 18.14 18.16 18.13 18.13 1.6K
15:05 18.13 18.16 18.13 18.16 1.0K
15:10 18.14 18.16 18.14 18.16 1.1K
15:15 18.13 18.16 18.13 18.16 1.0K
15:20 18.13 18.17 18.13 18.16 1.2K
15:25 18.15 18.17 18.15 18.16 1.2K
15:30 18.15 18.16 18.14 18.15 0.8K
15:35 18.15 18.18 18.15 18.16 1.5K
15:40 18.17 18.19 18.17 18.18 1.2K
15:45 18.16 18.18 18.16 18.17 0.7K
15:50 18.18 18.18 18.17 18.17 0.6K
15:55 18.17 18.17 18.15 18.15 1.1K
16:00 18.14 18.16 18.13 18.15 0.7K
16:05 18.15 18.16 18.13 18.13 0.7K
16:10 18.14 18.14 18.12 18.12 1.0K
16:15 18.14 18.15 18.12 18.14 2.5K
16:20 18.16 18.19 18.15 18.15 1.8K
16:25 18.14 18.15 18.13 18.15 0.9K
16:30 18.14 18.15 18.14 18.15 1.1K
16:35 18.14 18.17 18.13 18.17 1.9K
16:40 18.16 18.17 18.16 18.16 0.7K
16:45 18.16 18.18 18.16 18.18 2.0K
16:50 18.18 18.21 18.14 18.21 2.8K
16:55 18.21 18.21 18.21 18.21 20.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据