Log Commercial Properties e Participacoes SA

LOGG3
🏛️ 巴西 →
23.50
最后更新: 2025-09-30
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 20.89 20.89 20.03 20.03 16.7K
10:05 20.14 20.14 19.70 20.08 23.8K
10:10 20.00 20.10 19.99 20.09 2.5K
10:15 20.09 20.15 20.06 20.11 5.4K
10:20 20.09 20.09 19.87 19.92 10.0K
10:25 19.92 19.96 19.86 19.86 12.0K
10:30 19.91 19.92 19.84 19.88 5.0K
10:35 19.85 19.89 19.72 19.85 18.4K
10:40 19.84 19.84 19.73 19.75 22.3K
10:45 19.76 19.82 19.76 19.77 12.2K
10:50 19.75 19.90 19.73 19.90 14.7K
10:55 19.89 20.02 19.87 19.98 7.2K
11:00 19.98 20.09 19.94 20.09 6.0K
11:05 20.10 20.17 20.06 20.15 10.9K
11:10 20.11 20.12 20.06 20.09 5.5K
11:15 20.11 20.11 20.06 20.07 2.5K
11:20 20.08 20.17 20.05 20.12 11.0K
11:25 20.12 20.12 20.06 20.08 2.3K
11:30 20.06 20.09 20.06 20.09 1.7K
11:35 20.09 20.10 19.89 19.89 9.2K
11:40 19.90 19.94 19.89 19.89 3.2K
11:45 19.90 19.91 19.88 19.89 1.3K
11:50 19.89 19.94 19.87 19.94 5.5K
11:55 19.94 19.98 19.91 19.95 1.0K
12:00 19.97 20.00 19.95 19.98 3.5K
12:05 20.00 20.00 19.95 19.97 2.0K
12:10 19.96 20.01 19.95 19.96 3.5K
12:15 19.98 20.00 19.96 19.98 1.8K
12:20 19.96 19.98 19.95 19.97 1.3K
12:25 19.98 19.98 19.93 19.95 1.1K
12:30 19.94 19.97 19.94 19.94 2.7K
12:35 19.94 19.94 19.93 19.93 3.7K
12:40 19.95 19.95 19.91 19.92 4.4K
12:45 19.91 19.94 19.91 19.94 1.5K
12:50 19.93 19.96 19.93 19.95 1.3K
12:55 19.96 19.97 19.93 19.93 1.5K
13:00 19.95 19.96 19.90 19.91 3.3K
13:05 19.92 19.95 19.91 19.95 2.7K
13:10 19.96 19.96 19.92 19.92 1.1K
13:15 19.92 19.93 19.91 19.91 0.9K
13:20 19.92 19.94 19.90 19.90 1.6K
13:25 19.90 19.92 19.88 19.88 4.4K
13:30 19.90 19.95 19.89 19.94 2.2K
13:35 19.92 19.95 19.92 19.95 0.3K
13:40 19.94 19.98 19.93 19.96 2.1K
13:45 19.94 19.98 19.94 19.98 2.9K
13:50 19.96 20.00 19.94 20.00 2.7K
13:55 19.98 20.00 19.91 19.94 9.8K
14:00 19.95 19.95 19.91 19.92 5.7K
14:05 19.91 19.92 19.88 19.88 3.5K
14:10 19.88 19.92 19.88 19.90 1.5K
14:15 19.93 19.93 19.89 19.92 1.5K
14:20 19.92 19.92 19.77 19.81 32.8K
14:25 19.81 19.85 19.75 19.78 8.7K
14:30 19.76 19.79 19.75 19.76 9.8K
14:35 19.76 19.79 19.73 19.75 6.7K
14:40 19.75 19.86 19.75 19.82 7.0K
14:45 19.86 19.89 19.81 19.81 5.5K
14:50 19.82 19.82 19.77 19.77 3.2K
14:55 19.77 19.86 19.77 19.86 3.5K
15:00 19.86 19.94 19.85 19.93 7.9K
15:05 19.91 19.94 19.90 19.92 2.1K
15:10 19.93 19.93 19.90 19.90 3.8K
15:15 19.92 20.08 19.91 20.05 14.0K
15:20 20.05 20.07 20.01 20.04 8.1K
15:25 20.04 20.05 19.98 20.05 13.7K
15:30 20.04 20.15 20.04 20.10 15.5K
15:35 20.10 20.13 20.10 20.10 2.8K
15:40 20.10 20.12 20.09 20.09 2.5K
15:45 20.09 20.15 20.09 20.14 5.9K
15:50 20.13 20.29 20.10 20.29 14.9K
15:55 20.29 20.30 20.26 20.30 6.5K
16:00 20.30 20.35 20.29 20.30 11.5K
16:05 20.31 20.31 20.24 20.25 4.8K
16:10 20.27 20.36 20.24 20.35 11.6K
16:15 20.35 20.37 20.31 20.36 7.9K
16:20 20.33 20.36 20.29 20.29 6.4K
16:25 20.30 20.32 20.28 20.28 7.3K
16:30 20.28 20.30 20.25 20.27 8.4K
16:35 20.29 20.29 20.23 20.25 11.4K
16:40 20.27 20.27 20.24 20.26 5.2K
16:45 20.24 20.28 20.24 20.28 6.6K
16:50 20.28 20.32 20.23 20.30 11.1K
16:55 20.32 20.32 20.32 20.32 55.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据