Log Commercial Properties e Participacoes SA

LOGG3
🏛️ 巴西 →
23.01
最后更新: 2025-10-02
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 20.73 20.73 20.59 20.59 0.5K
10:05 20.60 20.60 20.51 20.51 1.7K
10:10 20.57 20.58 20.57 20.58 0.3K
10:20 20.54 20.54 20.54 20.54 0.9K
10:25 20.58 20.60 20.58 20.60 0.4K
10:30 20.62 20.68 20.62 20.68 0.9K
10:35 20.69 20.73 20.69 20.73 1.2K
10:40 20.70 20.70 20.70 20.70 1.2K
10:45 20.71 20.82 20.71 20.79 3.2K
10:50 20.82 20.83 20.79 20.82 2.1K
10:55 20.82 20.84 20.78 20.78 1.8K
11:00 20.76 20.79 20.76 20.79 0.5K
11:05 20.76 20.80 20.76 20.79 1.7K
11:10 20.79 20.79 20.74 20.75 1.6K
11:15 20.73 20.75 20.72 20.72 0.7K
11:20 20.70 20.74 20.70 20.74 0.4K
11:25 20.73 20.75 20.71 20.72 1.0K
11:30 20.72 20.79 20.72 20.76 1.0K
11:35 20.75 20.82 20.75 20.77 2.2K
11:40 20.79 20.79 20.76 20.76 0.7K
11:45 20.77 20.81 20.77 20.80 1.0K
11:50 20.78 20.79 20.78 20.78 0.6K
11:55 20.79 20.82 20.78 20.80 0.8K
12:00 20.80 20.80 20.78 20.78 0.4K
12:05 20.80 20.83 20.80 20.81 0.9K
12:10 20.81 20.85 20.80 20.80 0.6K
12:15 20.79 20.79 20.69 20.69 3.9K
12:20 20.71 20.72 20.70 20.72 1.4K
12:25 20.72 20.73 20.70 20.70 1.2K
12:30 20.70 20.71 20.69 20.69 0.8K
12:35 20.68 20.70 20.68 20.70 0.5K
12:40 20.70 20.70 20.69 20.69 0.9K
12:45 20.71 20.71 20.68 20.70 0.9K
12:50 20.69 20.70 20.69 20.70 0.5K
12:55 20.69 20.70 20.68 20.70 0.5K
13:00 20.68 20.68 20.65 20.66 0.9K
13:05 20.65 20.66 20.63 20.63 0.8K
13:10 20.63 20.65 20.63 20.65 0.4K
13:15 20.63 20.64 20.62 20.62 0.9K
13:20 20.63 20.66 20.61 20.64 1.1K
13:25 20.66 20.69 20.65 20.69 0.6K
13:30 20.69 20.69 20.67 20.68 1.0K
13:35 20.69 20.70 20.68 20.68 0.5K
13:40 20.70 20.70 20.68 20.69 0.8K
13:45 20.69 20.73 20.69 20.73 1.7K
13:50 20.73 20.73 20.71 20.73 0.5K
13:55 20.72 20.73 20.70 20.71 1.0K
14:00 20.73 20.73 20.71 20.71 0.4K
14:05 20.71 20.71 20.68 20.71 1.1K
14:10 20.72 20.78 20.72 20.74 3.0K
14:15 20.75 20.77 20.74 20.77 0.8K
14:20 20.77 20.80 20.77 20.77 1.7K
14:25 20.76 20.85 20.76 20.82 14.3K
14:30 20.82 20.85 20.81 20.83 3.5K
14:35 20.83 20.83 20.80 20.82 1.8K
14:40 20.80 20.84 20.80 20.81 1.0K
14:45 20.82 20.86 20.81 20.85 2.6K
14:50 20.86 20.89 20.86 20.88 3.5K
14:55 20.84 20.85 20.83 20.83 1.6K
15:00 20.86 20.86 20.82 20.84 1.6K
15:05 20.83 20.85 20.82 20.82 0.7K
15:10 20.82 20.83 20.82 20.83 0.9K
15:15 20.84 20.85 20.83 20.83 0.8K
15:20 20.83 20.85 20.83 20.83 1.5K
15:25 20.84 20.86 20.83 20.83 0.8K
15:30 20.84 20.86 20.82 20.86 1.4K
15:35 20.86 20.87 20.85 20.85 0.8K
15:40 20.86 20.88 20.86 20.88 1.4K
15:45 20.87 20.87 20.85 20.85 3.2K
15:50 20.87 20.88 20.86 20.87 1.6K
15:55 20.87 20.87 20.83 20.84 2.4K
16:00 20.84 20.84 20.81 20.81 2.2K
16:05 20.82 20.84 20.82 20.84 0.7K
16:10 20.83 20.85 20.83 20.83 1.7K
16:15 20.83 20.85 20.80 20.80 2.6K
16:20 20.80 20.80 20.77 20.79 1.1K
16:25 20.80 20.82 20.75 20.78 10.6K
16:30 20.78 20.78 20.75 20.75 1.7K
16:35 20.76 20.77 20.75 20.75 0.6K
16:40 20.77 20.78 20.74 20.77 3.9K
16:45 20.75 20.79 20.75 20.79 0.3K
16:50 20.78 20.78 20.74 20.76 1.4K
16:55 20.95 20.95 20.95 20.95 40.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据