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 21.23 21.23 21.20 21.20 1.7K
10:05 21.17 21.18 21.16 21.16 1.2K
10:10 21.16 21.17 21.09 21.17 2.9K
10:15 21.16 21.16 20.94 21.04 13.2K
10:20 21.03 21.10 21.00 21.09 5.9K
10:25 21.09 21.18 21.09 21.15 4.7K
10:30 21.16 21.16 20.98 21.00 19.7K
10:35 21.00 21.17 21.00 21.13 6.9K
10:40 21.12 21.12 21.03 21.03 4.9K
10:45 21.03 21.05 20.98 21.02 4.6K
10:50 20.98 20.98 20.92 20.95 3.3K
10:55 20.98 21.01 20.98 21.01 2.9K
11:00 21.03 21.03 20.99 21.00 3.6K
11:05 21.00 21.01 20.98 21.01 3.2K
11:10 21.02 21.03 20.98 20.98 2.4K
11:15 21.01 21.05 21.01 21.03 2.3K
11:20 21.02 21.03 21.01 21.02 2.6K
11:25 21.01 21.05 21.01 21.04 3.3K
11:30 21.02 21.05 21.00 21.05 4.4K
11:35 21.05 21.05 21.00 21.01 3.6K
11:40 21.02 21.02 20.98 20.98 1.8K
11:45 20.99 21.02 20.99 21.02 3.7K
11:50 21.04 21.04 21.02 21.04 2.7K
11:55 21.02 21.05 21.02 21.04 3.9K
12:00 21.05 21.05 21.03 21.04 12.8K
12:05 21.04 21.05 21.04 21.04 0.6K
12:10 21.03 21.03 20.99 20.99 1.8K
12:15 20.96 21.05 20.96 21.03 1.8K
12:20 21.04 21.04 21.01 21.01 1.6K
12:25 21.02 21.03 21.00 21.01 3.4K
12:30 21.01 21.02 21.01 21.02 1.5K
12:35 21.02 21.04 21.01 21.01 1.7K
12:40 21.01 21.02 21.01 21.01 4.4K
12:45 21.02 21.04 21.02 21.04 1.1K
12:50 21.03 21.04 21.02 21.04 2.1K
12:55 21.04 21.04 21.04 21.04 0.7K
13:00 21.05 21.05 20.96 20.96 5.4K
13:05 20.96 20.98 20.95 20.95 2.1K
13:10 20.96 20.97 20.93 20.96 1.7K
13:15 20.96 20.96 20.94 20.96 0.9K
13:20 20.97 20.99 20.96 20.99 1.3K
13:25 20.99 20.99 20.96 20.98 1.3K
13:30 21.00 21.03 20.99 21.02 4.6K
13:35 21.03 21.03 20.91 20.93 10.9K
13:40 20.93 20.93 20.87 20.89 4.8K
13:45 20.89 20.91 20.89 20.89 2.0K
13:50 20.89 20.89 20.83 20.84 2.3K
13:55 20.82 20.83 20.80 20.80 2.0K
14:00 20.80 20.81 20.77 20.78 2.9K
14:05 20.80 20.85 20.78 20.84 1.9K
14:10 20.83 20.83 20.80 20.80 6.7K
14:15 20.81 20.83 20.80 20.83 1.7K
14:20 20.84 20.86 20.83 20.84 2.1K
14:25 20.82 20.84 20.81 20.81 1.6K
14:30 20.82 20.83 20.81 20.83 2.2K
14:35 20.81 20.82 20.78 20.79 4.0K
14:40 20.78 20.82 20.78 20.82 2.2K
14:45 20.81 20.81 20.80 20.81 1.1K
14:50 20.79 20.85 20.79 20.85 2.0K
14:55 20.84 20.84 20.79 20.83 6.8K
15:00 20.83 20.84 20.81 20.83 1.6K
15:05 20.83 20.83 20.81 20.81 1.3K
15:10 20.79 20.80 20.78 20.79 1.6K
15:15 20.81 20.82 20.67 20.67 32.1K
15:20 20.68 20.75 20.68 20.72 11.2K
15:25 20.73 20.74 20.72 20.73 4.8K
15:30 20.74 20.77 20.69 20.77 7.0K
15:35 20.76 20.78 20.69 20.69 9.5K
15:40 20.69 20.69 20.64 20.65 4.6K
15:45 20.66 20.66 20.60 20.60 3.4K
15:50 20.60 20.62 20.58 20.58 4.7K
15:55 20.60 20.60 20.58 20.59 3.8K
16:00 20.58 20.60 20.57 20.59 2.0K
16:05 20.60 20.62 20.59 20.60 3.0K
16:10 20.61 20.61 20.54 20.55 22.9K
16:15 20.55 20.61 20.54 20.61 5.8K
16:20 20.61 20.61 20.58 20.58 2.9K
16:25 20.56 20.58 20.53 20.53 15.4K
16:30 20.53 20.58 20.52 20.56 3.9K
16:35 20.56 20.58 20.52 20.58 5.0K
16:40 20.56 20.56 20.47 20.48 7.6K
16:45 20.49 20.52 20.49 20.52 1.8K
16:50 20.53 20.54 20.51 20.52 2.1K
16:55 20.42 20.42 20.42 20.42 18.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据