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 20.50 20.62 20.43 20.43 3.1K
10:05 20.50 20.50 20.50 20.50 0.1K
10:10 20.43 20.51 20.43 20.51 1.2K
10:15 20.51 20.51 20.50 20.50 0.3K
10:20 20.56 20.56 20.52 20.52 0.5K
10:25 20.60 20.62 20.60 20.62 4.2K
10:30 20.58 20.63 20.58 20.61 2.6K
10:35 20.60 20.67 20.60 20.66 3.7K
10:40 20.66 20.67 20.65 20.65 3.3K
10:45 20.67 20.67 20.64 20.64 3.5K
10:50 20.66 20.74 20.64 20.74 7.1K
10:55 20.73 20.75 20.73 20.75 0.8K
11:00 20.74 20.74 20.65 20.67 1.9K
11:05 20.65 20.66 20.61 20.66 1.4K
11:10 20.66 20.70 20.63 20.70 1.2K
11:15 20.72 20.75 20.72 20.75 0.6K
11:20 20.75 20.80 20.74 20.79 2.2K
11:25 20.79 20.92 20.79 20.92 6.3K
11:30 20.92 20.94 20.84 20.84 4.1K
11:35 20.81 20.84 20.81 20.82 2.4K
11:40 20.83 20.85 20.83 20.83 0.3K
11:45 20.85 20.91 20.85 20.90 2.1K
11:50 20.88 20.89 20.86 20.87 0.5K
11:55 20.89 20.90 20.87 20.88 3.2K
12:00 20.84 20.87 20.84 20.85 1.3K
12:05 20.83 20.87 20.82 20.85 1.0K
12:10 20.84 20.86 20.84 20.85 0.6K
12:15 20.84 20.84 20.83 20.83 1.3K
12:20 20.81 20.83 20.81 20.83 0.5K
12:25 20.83 20.85 20.81 20.81 2.0K
12:30 20.82 20.82 20.78 20.78 1.4K
12:35 20.77 20.78 20.76 20.76 1.0K
12:40 20.76 20.76 20.74 20.74 1.3K
12:45 20.74 20.77 20.74 20.77 2.0K
12:50 20.76 20.77 20.75 20.75 1.0K
12:55 20.76 20.80 20.75 20.77 1.7K
13:00 20.78 20.80 20.77 20.78 1.0K
13:05 20.78 20.78 20.74 20.76 0.7K
13:10 20.75 20.76 20.73 20.73 0.9K
13:15 20.73 20.74 20.72 20.74 1.1K
13:20 20.72 20.75 20.71 20.75 1.6K
13:25 20.75 20.75 20.73 20.74 0.6K
13:30 20.75 20.75 20.71 20.71 2.3K
13:35 20.72 20.73 20.70 20.70 0.8K
13:40 20.70 20.72 20.70 20.71 1.4K
13:45 20.73 20.73 20.70 20.70 1.9K
13:50 20.70 20.72 20.69 20.70 1.0K
13:55 20.71 20.71 20.65 20.67 4.1K
14:00 20.66 20.70 20.66 20.70 2.6K
14:05 20.70 20.71 20.69 20.70 1.8K
14:10 20.70 20.73 20.69 20.72 1.6K
14:15 20.71 20.74 20.70 20.71 4.1K
14:20 20.71 20.72 20.69 20.71 2.0K
14:25 20.72 20.74 20.71 20.74 1.8K
14:30 20.72 20.74 20.72 20.73 1.9K
14:35 20.73 20.74 20.70 20.70 1.3K
14:40 20.72 20.73 20.72 20.72 1.3K
14:45 20.72 20.73 20.71 20.72 1.9K
14:50 20.73 20.73 20.68 20.68 2.6K
14:55 20.70 20.70 20.66 20.69 1.8K
15:00 20.68 20.69 20.68 20.68 1.5K
15:05 20.68 20.69 20.63 20.63 2.5K
15:10 20.65 20.67 20.65 20.66 2.1K
15:15 20.64 20.66 20.64 20.66 1.8K
15:20 20.67 20.69 20.66 20.68 1.9K
15:25 20.68 20.68 20.66 20.68 0.8K
15:30 20.67 20.67 20.66 20.66 1.3K
15:35 20.67 20.69 20.66 20.69 1.5K
15:40 20.68 20.69 20.67 20.69 1.1K
15:45 20.68 20.71 20.68 20.69 2.0K
15:50 20.69 20.70 20.68 20.68 2.0K
15:55 20.68 20.73 20.68 20.73 2.2K
16:00 20.72 20.78 20.72 20.78 2.5K
16:05 20.77 20.82 20.77 20.82 2.7K
16:10 20.82 20.83 20.80 20.81 2.8K
16:15 20.81 20.81 20.74 20.76 3.1K
16:20 20.77 20.77 20.74 20.76 1.6K
16:25 20.76 20.77 20.75 20.77 1.7K
16:30 20.75 20.77 20.75 20.77 1.5K
16:35 20.75 20.77 20.75 20.77 1.9K
16:40 20.76 20.78 20.76 20.77 1.8K
16:45 20.76 20.78 20.75 20.76 4.3K
16:50 20.77 20.83 20.75 20.83 2.3K
16:55 20.74 20.74 20.74 20.74 13.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据