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 21.10 21.21 21.01 21.17 4.4K
10:05 21.20 21.24 21.19 21.19 3.9K
10:10 21.20 21.20 21.08 21.18 7.0K
10:15 21.14 21.21 21.04 21.05 11.3K
10:20 21.05 21.05 21.00 21.00 3.7K
10:25 21.00 21.09 20.99 21.05 4.3K
10:30 21.04 21.04 20.97 20.98 2.9K
10:35 20.99 21.07 20.98 21.06 4.8K
10:40 21.04 21.05 20.95 20.99 3.5K
10:45 21.00 21.02 20.98 21.02 1.3K
10:50 21.03 21.04 20.99 20.99 1.3K
10:55 21.01 21.05 20.99 21.01 2.2K
11:00 20.97 20.99 20.95 20.95 0.4K
11:05 20.98 20.98 20.96 20.98 0.4K
11:10 20.98 20.98 20.95 20.95 0.8K
11:15 20.97 20.97 20.96 20.97 1.0K
11:20 20.98 20.98 20.97 20.98 0.8K
11:25 20.99 21.00 20.99 21.00 1.1K
11:30 21.01 21.01 20.98 20.99 1.7K
11:35 20.98 20.99 20.97 20.99 0.7K
11:40 20.97 20.97 20.96 20.96 0.6K
11:45 20.96 20.96 20.94 20.94 0.8K
11:50 20.94 20.94 20.91 20.93 1.4K
11:55 20.93 20.93 20.92 20.93 0.4K
12:00 20.93 20.96 20.92 20.96 1.4K
12:05 20.96 20.96 20.94 20.94 0.8K
12:10 20.95 20.95 20.93 20.94 0.8K
12:15 20.95 20.98 20.95 20.98 0.9K
12:20 20.98 21.02 20.98 21.00 5.2K
12:25 21.01 21.02 20.98 20.98 7.7K
12:30 20.99 21.00 20.99 20.99 0.7K
12:35 21.00 21.00 20.97 20.97 1.0K
12:40 20.98 20.99 20.97 20.97 1.1K
12:45 20.98 20.99 20.95 20.95 0.4K
12:50 20.98 21.00 20.97 20.98 1.0K
12:55 21.00 21.00 20.98 20.98 0.4K
13:00 21.00 21.01 21.00 21.00 0.7K
13:05 21.02 21.02 20.98 20.98 0.5K
13:10 21.00 21.00 20.98 20.98 0.5K
13:15 20.99 20.99 20.96 20.96 0.5K
13:20 20.97 21.02 20.97 21.01 1.6K
13:25 21.00 21.01 20.99 21.01 0.9K
13:30 21.01 21.01 21.00 21.01 0.6K
13:35 21.02 21.02 20.99 20.99 0.8K
13:40 20.99 21.04 20.99 21.04 1.2K
13:45 21.01 21.03 21.01 21.02 2.0K
13:50 21.02 21.07 21.02 21.07 3.9K
13:55 21.07 21.09 21.06 21.09 3.2K
14:00 21.09 21.10 21.09 21.10 2.3K
14:05 21.09 21.09 21.08 21.09 2.6K
14:10 21.08 21.10 21.08 21.10 0.9K
14:15 21.08 21.10 21.08 21.10 0.9K
14:20 21.08 21.10 21.07 21.08 1.7K
14:25 21.08 21.09 21.06 21.08 3.0K
14:30 21.06 21.08 21.05 21.08 3.8K
14:35 21.09 21.09 21.04 21.07 9.0K
14:40 21.07 21.09 21.05 21.05 11.3K
14:45 21.07 21.09 21.05 21.06 8.6K
14:50 21.07 21.08 21.05 21.08 5.8K
14:55 21.09 21.09 21.04 21.07 11.8K
15:00 21.06 21.08 21.05 21.06 9.5K
15:05 21.06 21.09 21.05 21.08 7.0K
15:10 21.06 21.09 21.05 21.07 6.4K
15:15 21.06 21.09 21.06 21.09 11.0K
15:20 21.08 21.09 21.07 21.09 4.1K
15:25 21.09 21.12 21.09 21.12 4.3K
15:30 21.12 21.17 21.11 21.15 12.6K
15:35 21.15 21.16 21.08 21.08 17.0K
15:40 21.09 21.10 21.08 21.09 6.3K
15:45 21.08 21.11 21.08 21.10 3.2K
15:50 21.09 21.13 21.09 21.13 6.0K
15:55 21.13 21.17 21.13 21.17 10.9K
16:00 21.18 21.18 21.10 21.13 12.5K
16:05 21.13 21.13 21.11 21.13 5.4K
16:10 21.11 21.14 21.09 21.12 10.4K
16:15 21.12 21.17 21.12 21.16 14.2K
16:20 21.16 21.17 21.11 21.11 11.0K
16:25 21.11 21.17 21.10 21.12 15.1K
16:30 21.11 21.18 21.10 21.18 12.0K
16:35 21.18 21.18 21.10 21.12 12.0K
16:40 21.13 21.19 21.13 21.18 10.5K
16:45 21.16 21.19 21.15 21.19 6.2K
16:50 21.19 21.24 21.18 21.24 10.2K
16:55 21.20 21.20 21.20 21.20 18.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据