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
10:05 20.81 20.81 20.36 20.40 2.8K
10:10 20.42 20.42 20.40 20.41 0.7K
10:15 20.41 20.45 20.41 20.45 1.4K
10:20 20.43 20.48 20.43 20.48 0.6K
10:25 20.45 20.45 20.41 20.43 1.8K
10:30 20.43 20.44 20.41 20.43 0.9K
10:35 20.43 20.46 20.43 20.43 1.3K
10:40 20.44 20.44 20.42 20.44 0.6K
10:45 20.44 20.45 20.43 20.44 0.7K
10:50 20.43 20.45 20.41 20.45 0.9K
10:55 20.43 20.46 20.41 20.43 0.4K
11:00 20.40 20.45 20.40 20.43 1.4K
11:05 20.42 20.44 20.42 20.44 0.8K
11:10 20.42 20.45 20.42 20.45 0.5K
11:15 20.45 20.45 20.43 20.45 0.8K
11:20 20.46 20.48 20.46 20.46 0.9K
11:25 20.48 20.50 20.48 20.50 0.3K
11:30 20.49 20.55 20.49 20.53 4.3K
11:35 20.53 20.57 20.48 20.57 4.2K
11:40 20.58 20.60 20.57 20.59 1.8K
11:45 20.59 20.64 20.59 20.64 1.6K
11:50 20.66 20.67 20.60 20.61 7.3K
11:55 20.61 20.61 20.51 20.51 5.4K
12:00 20.52 20.55 20.50 20.54 3.5K
12:05 20.53 20.58 20.49 20.49 3.3K
12:10 20.48 20.50 20.45 20.50 0.8K
12:15 20.47 20.49 20.44 20.49 1.1K
12:20 20.46 20.46 20.44 20.45 1.5K
12:25 20.46 20.46 20.41 20.41 0.9K
12:30 20.41 20.41 20.34 20.34 2.8K
12:35 20.37 20.38 20.35 20.36 1.1K
12:40 20.38 20.38 20.33 20.34 0.7K
12:45 20.34 20.49 20.33 20.49 4.2K
12:50 20.49 20.59 20.48 20.58 4.3K
12:55 20.57 20.57 20.56 20.57 0.7K
13:00 20.58 20.60 20.58 20.59 1.6K
13:05 20.61 20.61 20.58 20.59 1.0K
13:10 20.59 20.59 20.56 20.57 1.5K
13:15 20.58 20.65 20.55 20.63 6.3K
13:20 20.63 20.63 20.54 20.55 12.7K
13:25 20.54 20.59 20.54 20.58 3.8K
13:30 20.59 20.59 20.51 20.53 2.2K
13:35 20.52 20.53 20.50 20.53 1.7K
13:40 20.52 20.52 20.49 20.51 0.8K
13:45 20.49 20.53 20.49 20.50 2.3K
13:50 20.51 20.54 20.49 20.54 1.9K
13:55 20.54 20.55 20.52 20.55 1.5K
14:00 20.54 20.56 20.53 20.56 0.8K
14:05 20.54 20.55 20.52 20.54 0.9K
14:10 20.53 20.56 20.52 20.55 2.1K
14:15 20.57 20.59 20.54 20.59 1.8K
14:20 20.58 20.60 20.56 20.60 1.8K
14:25 20.60 20.60 20.56 20.57 0.6K
14:30 20.55 20.58 20.55 20.58 0.8K
14:35 20.56 20.58 20.56 20.56 0.6K
14:40 20.56 20.56 20.56 20.56 0.2K
14:45 20.59 20.59 20.55 20.55 0.6K
14:50 20.55 20.56 20.54 20.55 0.6K
14:55 20.59 20.59 20.59 20.59 0.3K
15:00 20.59 20.60 20.59 20.59 0.4K
15:05 20.59 20.63 20.59 20.63 1.0K
15:10 20.62 20.64 20.62 20.64 0.3K
15:15 20.63 20.65 20.63 20.65 0.9K
15:20 20.64 20.64 20.62 20.64 3.9K
15:25 20.63 20.63 20.62 20.63 1.4K
15:30 20.65 20.65 20.62 20.62 0.8K
15:35 20.62 20.63 20.59 20.59 0.4K
15:40 20.59 20.60 20.59 20.60 0.6K
15:45 20.58 20.62 20.58 20.60 0.7K
15:50 20.60 20.62 20.59 20.62 1.0K
15:55 20.62 20.64 20.62 20.64 0.8K
16:00 20.60 20.75 20.60 20.73 4.2K
16:05 20.72 20.73 20.71 20.71 0.7K
16:10 20.71 20.73 20.68 20.72 8.3K
16:15 20.73 20.75 20.73 20.74 0.8K
16:20 20.72 20.74 20.72 20.74 0.8K
16:25 20.73 20.74 20.67 20.68 11.0K
16:30 20.65 20.67 20.63 20.66 11.6K
16:35 20.65 20.67 20.64 20.67 2.0K
16:40 20.66 20.66 20.61 20.61 1.8K
16:45 20.63 20.66 20.63 20.66 1.1K
16:50 20.65 20.71 20.61 20.65 2.8K
16:55 20.79 20.79 20.79 20.79 22.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据