Log Commercial Properties e Participacoes SA

LOGG3
🏛️ 巴西 →
23.17
最后更新: 2025-10-01
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 20.40 20.40 20.40 20.40 1.5K
10:05 20.34 20.34 20.27 20.27 1.0K
10:10 20.29 20.32 20.29 20.30 0.8K
10:15 20.30 20.30 20.30 20.30 0.3K
10:20 20.30 20.34 20.30 20.34 0.8K
10:25 20.35 20.35 20.27 20.27 2.0K
10:30 20.30 20.40 20.30 20.40 3.1K
10:35 20.44 20.55 20.44 20.52 5.3K
10:40 20.53 20.62 20.52 20.62 3.9K
10:45 20.60 20.63 20.60 20.62 2.1K
10:50 20.63 20.66 20.62 20.65 4.0K
10:55 20.67 20.70 20.67 20.69 3.3K
11:00 20.70 20.74 20.68 20.68 4.6K
11:05 20.70 20.70 20.66 20.68 1.9K
11:10 20.69 20.69 20.65 20.65 1.3K
11:15 20.66 20.66 20.61 20.63 1.9K
11:20 20.61 20.64 20.61 20.64 0.7K
11:25 20.63 20.63 20.57 20.60 4.5K
11:30 20.61 20.61 20.56 20.58 0.7K
11:35 20.58 20.59 20.55 20.55 1.0K
11:40 20.55 20.56 20.52 20.52 1.1K
11:45 20.54 20.54 20.52 20.52 0.5K
11:50 20.54 20.54 20.52 20.52 0.9K
11:55 20.50 20.54 20.50 20.54 0.9K
12:00 20.54 20.56 20.53 20.56 1.7K
12:05 20.55 20.57 20.55 20.56 0.8K
12:10 20.56 20.59 20.55 20.58 1.8K
12:15 20.60 20.63 20.60 20.63 5.9K
12:20 20.63 20.66 20.63 20.63 6.4K
12:25 20.62 20.64 20.60 20.64 1.0K
12:30 20.64 20.64 20.61 20.64 1.5K
12:35 20.64 20.64 20.62 20.63 0.9K
12:40 20.61 20.63 20.60 20.60 0.9K
12:45 20.59 20.60 20.59 20.60 0.5K
12:50 20.59 20.59 20.56 20.59 2.0K
12:55 20.57 20.61 20.57 20.58 1.6K
13:00 20.60 20.60 20.57 20.58 1.0K
13:05 20.57 20.58 20.56 20.58 1.0K
13:10 20.58 20.58 20.57 20.58 0.9K
13:15 20.59 20.62 20.59 20.61 1.3K
13:20 20.61 20.62 20.59 20.62 1.2K
13:25 20.62 20.62 20.59 20.62 1.2K
13:30 20.62 20.65 20.62 20.64 1.5K
13:35 20.63 20.64 20.59 20.59 1.4K
13:40 20.59 20.59 20.57 20.59 1.8K
13:45 20.59 20.59 20.56 20.57 4.1K
13:50 20.59 20.61 20.58 20.61 1.2K
13:55 20.60 20.63 20.57 20.58 3.3K
14:00 20.57 20.57 20.54 20.55 3.0K
14:05 20.55 20.58 20.55 20.58 1.6K
14:10 20.58 20.58 20.57 20.58 0.7K
14:15 20.58 20.58 20.57 20.57 0.9K
14:20 20.57 20.60 20.56 20.60 1.2K
14:25 20.60 20.60 20.58 20.60 0.5K
14:30 20.60 20.61 20.58 20.59 1.0K
14:35 20.61 20.62 20.57 20.62 3.9K
14:40 20.62 20.64 20.61 20.61 1.5K
14:45 20.63 20.64 20.61 20.61 1.0K
14:50 20.62 20.63 20.60 20.63 1.0K
14:55 20.63 20.63 20.61 20.62 1.7K
15:00 20.63 20.63 20.58 20.61 3.6K
15:05 20.59 20.61 20.59 20.61 1.0K
15:10 20.61 20.61 20.59 20.60 1.1K
15:15 20.60 20.60 20.57 20.60 1.0K
15:20 20.59 20.60 20.59 20.60 0.8K
15:25 20.60 20.61 20.59 20.61 0.8K
15:30 20.61 20.61 20.58 20.59 1.3K
15:35 20.59 20.61 20.59 20.59 2.1K
15:40 20.59 20.60 20.59 20.60 0.8K
15:45 20.60 20.60 20.58 20.58 1.1K
15:50 20.58 20.60 20.58 20.58 1.1K
15:55 20.60 20.60 20.58 20.58 0.8K
16:00 20.59 20.59 20.57 20.57 0.2K
16:05 20.58 20.63 20.57 20.63 14.3K
16:10 20.63 20.67 20.63 20.66 1.9K
16:15 20.64 20.66 20.62 20.62 2.1K
16:20 20.63 20.64 20.62 20.62 1.2K
16:25 20.63 20.65 20.63 20.64 1.2K
16:30 20.64 20.64 20.64 20.64 0.8K
16:35 20.64 20.66 20.64 20.66 1.5K
16:40 20.64 20.67 20.64 20.67 0.2K
16:45 20.66 20.66 20.62 20.65 1.7K
16:50 20.63 20.66 20.59 20.64 2.1K
16:55 20.68 20.68 20.68 20.68 14.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据