Log Commercial Properties e Participacoes SA

LOGG3
🏛️ 巴西 →
23.55
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 20.96 21.12 20.96 21.12 1.9K
10:05 21.21 21.21 21.21 21.21 0.2K
10:10 21.25 21.33 21.25 21.33 2.8K
10:15 21.34 21.34 21.25 21.25 1.0K
10:20 21.22 21.33 21.22 21.33 1.7K
10:25 21.31 21.33 21.26 21.28 1.8K
10:30 21.29 21.31 21.24 21.24 1.8K
10:35 21.25 21.25 21.13 21.13 2.7K
10:40 21.11 21.13 21.10 21.11 1.7K
10:45 21.13 21.14 21.12 21.14 2.6K
10:50 21.19 21.19 21.15 21.16 0.9K
10:55 21.16 21.21 21.15 21.19 2.0K
11:00 21.20 21.23 21.20 21.20 2.4K
11:05 21.19 21.23 21.19 21.21 1.6K
11:10 21.20 21.25 21.20 21.22 1.9K
11:15 21.22 21.23 21.19 21.20 1.5K
11:20 21.20 21.27 21.20 21.27 4.5K
11:25 21.25 21.28 21.18 21.21 5.2K
11:30 21.19 21.26 21.19 21.25 4.3K
11:35 21.25 21.26 21.22 21.25 4.0K
11:40 21.21 21.26 21.21 21.25 4.7K
11:45 21.24 21.28 21.24 21.25 5.6K
11:50 21.27 21.27 21.25 21.27 3.0K
11:55 21.29 21.30 21.26 21.28 3.2K
12:00 21.29 21.33 21.25 21.26 8.1K
12:05 21.26 21.26 21.23 21.25 0.8K
12:10 21.25 21.27 21.24 21.26 1.0K
12:15 21.26 21.29 21.25 21.29 2.1K
12:20 21.29 21.30 21.27 21.28 1.2K
12:25 21.30 21.30 21.27 21.27 0.7K
12:30 21.28 21.30 21.26 21.30 2.3K
12:35 21.31 21.36 21.28 21.30 7.9K
12:40 21.32 21.32 21.27 21.27 3.2K
12:45 21.27 21.34 21.27 21.28 5.5K
12:50 21.28 21.28 21.28 21.28 0.3K
12:55 21.29 21.32 21.28 21.30 2.7K
13:00 21.31 21.33 21.30 21.33 4.4K
13:05 21.31 21.33 21.31 21.31 1.3K
13:10 21.32 21.32 21.30 21.30 1.0K
13:15 21.32 21.32 21.31 21.31 0.6K
13:20 21.33 21.33 21.31 21.32 1.6K
13:25 21.31 21.33 21.31 21.32 3.9K
13:30 21.32 21.32 21.30 21.32 1.7K
13:35 21.31 21.34 21.31 21.34 1.5K
13:40 21.34 21.37 21.34 21.35 3.0K
13:45 21.36 21.36 21.33 21.33 3.1K
13:50 21.33 21.37 21.33 21.37 1.3K
13:55 21.37 21.38 21.36 21.38 0.8K
14:00 21.37 21.38 21.36 21.36 2.6K
14:05 21.38 21.38 21.36 21.36 0.7K
14:10 21.36 21.38 21.35 21.35 0.9K
14:15 21.37 21.39 21.36 21.39 2.7K
14:20 21.38 21.39 21.37 21.37 1.2K
14:25 21.35 21.36 21.34 21.36 0.5K
14:30 21.34 21.36 21.31 21.31 1.2K
14:35 21.30 21.31 21.29 21.29 0.7K
14:40 21.29 21.30 21.28 21.28 0.7K
14:45 21.28 21.30 21.28 21.29 0.8K
14:50 21.30 21.34 21.30 21.34 0.9K
14:55 21.32 21.33 21.31 21.33 1.1K
15:00 21.32 21.34 21.31 21.32 1.8K
15:05 21.33 21.37 21.33 21.35 2.9K
15:10 21.35 21.36 21.33 21.34 0.6K
15:15 21.33 21.35 21.33 21.34 0.8K
15:20 21.33 21.37 21.33 21.34 3.0K
15:25 21.36 21.36 21.34 21.35 0.7K
15:30 21.35 21.35 21.29 21.29 3.6K
15:35 21.29 21.31 21.26 21.26 10.2K
15:40 21.26 21.30 21.25 21.27 10.2K
15:45 21.26 21.29 21.25 21.27 7.4K
15:50 21.28 21.28 21.18 21.18 15.6K
15:55 21.20 21.27 21.16 21.26 13.1K
16:00 21.28 21.29 21.16 21.24 27.0K
16:05 21.23 21.25 21.20 21.21 6.3K
16:10 21.23 21.24 21.20 21.22 8.6K
16:15 21.23 21.23 21.19 21.20 9.5K
16:20 21.21 21.22 21.18 21.19 15.3K
16:25 21.21 21.22 21.17 21.19 13.9K
16:30 21.20 21.20 21.16 21.18 15.8K
16:35 21.18 21.19 21.14 21.16 15.0K
16:40 21.15 21.19 21.14 21.18 9.6K
16:45 21.15 21.17 21.13 21.15 10.4K
16:50 21.16 21.40 21.16 21.40 20.1K
16:55 21.21 21.21 21.21 21.21 34.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据