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 18.42 18.42 18.35 18.41 1.9K
10:05 18.42 18.47 18.34 18.47 5.2K
10:10 18.49 18.71 18.49 18.71 8.3K
10:15 18.72 18.80 18.66 18.80 5.2K
10:20 18.81 18.95 18.74 18.95 3.5K
10:25 18.94 19.06 18.90 18.90 5.6K
10:30 18.92 18.99 18.92 18.95 6.9K
10:35 18.94 18.96 18.93 18.95 2.7K
10:40 18.96 18.96 18.87 18.91 3.4K
10:45 18.92 19.07 18.91 19.05 5.8K
10:50 19.06 19.06 18.99 18.99 1.3K
10:55 19.02 19.04 19.00 19.02 1.5K
11:00 19.06 19.06 18.99 19.00 3.2K
11:05 19.00 19.21 19.00 19.18 9.0K
11:10 19.14 19.16 19.09 19.12 1.9K
11:15 19.13 19.13 18.91 18.92 14.9K
11:20 18.88 18.89 18.86 18.88 1.8K
11:25 18.90 18.90 18.82 18.82 2.4K
11:30 18.84 18.85 18.80 18.84 4.1K
11:35 18.84 18.86 18.80 18.82 3.9K
11:40 18.81 18.85 18.81 18.81 2.3K
11:45 18.78 18.80 18.74 18.74 1.9K
11:50 18.73 18.73 18.67 18.69 5.5K
11:55 18.68 18.70 18.67 18.67 2.4K
12:00 18.69 18.69 18.66 18.66 0.9K
12:05 18.65 18.65 18.59 18.59 1.7K
12:10 18.66 18.67 18.63 18.63 2.1K
12:15 18.63 18.65 18.63 18.65 1.3K
12:20 18.66 18.67 18.62 18.62 0.9K
12:25 18.61 18.64 18.60 18.61 2.5K
12:30 18.60 18.72 18.60 18.70 6.8K
12:35 18.68 18.71 18.66 18.66 1.8K
12:40 18.66 18.68 18.64 18.64 9.0K
12:45 18.65 18.68 18.64 18.68 1.8K
12:50 18.66 18.69 18.66 18.69 1.3K
12:55 18.67 18.71 18.67 18.71 2.0K
13:00 18.71 18.76 18.70 18.76 2.0K
13:05 18.77 18.77 18.74 18.75 1.2K
13:10 18.77 18.77 18.74 18.75 1.3K
13:15 18.75 18.77 18.74 18.77 1.4K
13:20 18.75 18.78 18.75 18.76 2.1K
13:25 18.76 18.78 18.76 18.77 1.9K
13:30 18.78 18.79 18.76 18.76 1.8K
13:35 18.78 18.78 18.73 18.76 2.6K
13:40 18.76 18.77 18.76 18.76 1.3K
13:45 18.75 18.78 18.74 18.78 1.9K
13:50 18.79 18.79 18.76 18.79 1.5K
13:55 18.78 18.78 18.74 18.76 2.8K
14:00 18.79 18.80 18.78 18.78 2.3K
14:05 18.78 18.81 18.76 18.76 3.5K
14:10 18.74 18.75 18.71 18.71 2.0K
14:15 18.72 18.74 18.72 18.74 2.5K
14:20 18.71 18.71 18.66 18.66 1.4K
14:25 18.67 18.71 18.66 18.70 3.2K
14:30 18.69 18.70 18.69 18.69 1.1K
14:35 18.68 18.72 18.68 18.71 2.6K
14:40 18.72 18.74 18.72 18.72 1.3K
14:45 18.71 18.74 18.71 18.74 2.4K
14:50 18.75 18.75 18.72 18.73 1.3K
14:55 18.73 18.77 18.70 18.76 3.5K
15:00 18.75 18.75 18.73 18.74 2.0K
15:05 18.73 18.73 18.68 18.68 3.3K
15:10 18.70 18.72 18.68 18.72 2.5K
15:15 18.72 18.74 18.72 18.72 3.4K
15:20 18.73 18.76 18.73 18.76 2.0K
15:25 18.74 18.76 18.74 18.75 2.4K
15:30 18.75 18.75 18.73 18.75 1.8K
15:35 18.74 18.77 18.73 18.75 2.3K
15:40 18.76 18.78 18.75 18.76 1.6K
15:45 18.76 18.79 18.76 18.77 1.1K
15:50 18.77 18.78 18.74 18.74 2.4K
15:55 18.73 18.74 18.73 18.74 2.2K
16:00 18.73 18.77 18.73 18.77 1.4K
16:05 18.76 18.76 18.75 18.75 2.1K
16:10 18.73 18.74 18.73 18.74 1.9K
16:15 18.74 18.74 18.65 18.66 7.7K
16:20 18.67 18.68 18.65 18.65 4.6K
16:25 18.66 18.68 18.63 18.66 4.5K
16:30 18.64 18.65 18.62 18.65 2.1K
16:35 18.63 18.67 18.63 18.65 2.8K
16:40 18.65 18.68 18.64 18.68 1.7K
16:45 18.67 18.69 18.66 18.67 2.1K
16:50 18.68 18.73 18.67 18.73 3.3K
16:55 18.62 18.62 18.62 18.62 13.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据