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 21.21 21.21 21.20 21.20 0.2K
10:05 21.20 21.26 21.20 21.26 0.9K
10:10 21.23 21.32 21.20 21.32 2.7K
10:15 21.33 21.34 21.30 21.32 1.3K
10:20 21.35 21.35 21.29 21.34 5.1K
10:25 21.32 21.34 21.30 21.30 4.7K
10:30 21.26 21.32 21.26 21.28 3.5K
10:35 21.27 21.35 21.27 21.34 10.9K
10:40 21.35 21.39 21.30 21.34 7.4K
10:45 21.31 21.36 21.31 21.34 7.3K
10:50 21.38 21.38 21.32 21.35 6.7K
10:55 21.35 21.38 21.35 21.36 10.5K
11:00 21.35 21.35 21.27 21.32 5.1K
11:05 21.29 21.32 21.24 21.24 3.8K
11:10 21.23 21.28 21.23 21.28 2.0K
11:15 21.27 21.28 21.25 21.26 5.3K
11:20 21.27 21.27 21.24 21.26 1.6K
11:25 21.24 21.24 21.23 21.24 1.1K
11:30 21.25 21.28 21.24 21.28 3.5K
11:35 21.25 21.27 21.24 21.26 3.1K
11:40 21.26 21.28 21.23 21.23 2.7K
11:45 21.26 21.29 21.25 21.25 6.3K
11:50 21.26 21.29 21.21 21.29 19.3K
11:55 21.29 21.29 21.22 21.28 43.3K
12:00 21.28 21.34 21.23 21.24 35.9K
12:05 21.25 21.26 21.25 21.26 0.7K
12:10 21.28 21.29 21.26 21.27 1.7K
12:15 21.29 21.29 21.26 21.28 0.8K
12:20 21.28 21.28 21.22 21.26 15.5K
12:25 21.25 21.25 21.15 21.17 16.8K
12:30 21.16 21.18 21.14 21.16 4.9K
12:35 21.18 21.24 21.17 21.21 11.4K
12:40 21.19 21.21 21.18 21.20 3.3K
12:45 21.18 21.18 21.08 21.08 11.5K
12:50 21.09 21.12 21.09 21.10 1.2K
12:55 21.10 21.11 21.08 21.09 1.3K
13:00 21.10 21.11 21.08 21.11 1.6K
13:05 21.10 21.11 21.09 21.10 1.0K
13:10 21.09 21.11 21.09 21.10 1.3K
13:15 21.09 21.09 21.08 21.09 1.0K
13:20 21.08 21.10 21.06 21.08 4.7K
13:25 21.06 21.07 21.05 21.07 0.6K
13:30 21.05 21.08 21.05 21.08 0.9K
13:35 21.05 21.08 21.05 21.07 6.4K
13:40 21.08 21.14 21.08 21.14 18.7K
13:45 21.14 21.19 21.14 21.17 15.8K
13:50 21.17 21.17 21.06 21.06 14.0K
13:55 21.06 21.19 21.06 21.18 27.8K
14:00 21.13 21.14 21.07 21.09 14.3K
14:05 21.09 21.09 21.05 21.05 14.3K
14:10 21.08 21.09 21.05 21.08 9.4K
14:15 21.06 21.09 21.06 21.09 6.1K
14:20 21.10 21.18 21.10 21.14 11.3K
14:25 21.14 21.19 21.14 21.14 6.3K
14:30 21.18 21.20 21.15 21.18 7.5K
14:35 21.20 21.20 21.15 21.19 9.0K
14:40 21.17 21.20 21.15 21.16 7.4K
14:45 21.16 21.19 21.14 21.18 2.6K
14:50 21.16 21.21 21.16 21.19 7.5K
14:55 21.18 21.21 21.18 21.18 5.3K
15:00 21.20 21.21 21.18 21.19 5.2K
15:05 21.20 21.23 21.18 21.22 6.6K
15:10 21.19 21.25 21.19 21.20 9.2K
15:15 21.23 21.24 21.19 21.24 10.1K
15:20 21.24 21.26 21.20 21.24 10.7K
15:25 21.21 21.25 21.20 21.22 11.6K
15:30 21.23 21.26 21.22 21.24 11.8K
15:35 21.24 21.26 21.22 21.23 10.4K
15:40 21.26 21.31 21.23 21.23 12.5K
15:45 21.24 21.28 21.23 21.26 9.3K
15:50 21.27 21.29 21.24 21.25 9.0K
15:55 21.28 21.30 21.25 21.26 9.7K
16:00 21.28 21.31 21.25 21.29 10.8K
16:05 21.26 21.34 21.26 21.27 11.6K
16:10 21.29 21.34 21.27 21.33 7.9K
16:15 21.28 21.33 21.27 21.33 9.1K
16:20 21.33 21.35 21.28 21.32 15.7K
16:25 21.34 21.39 21.28 21.39 13.5K
16:30 21.35 21.38 21.29 21.37 16.1K
16:35 21.37 21.38 21.29 21.33 26.4K
16:40 21.35 21.38 21.32 21.34 20.8K
16:45 21.31 21.35 21.22 21.25 41.8K
16:55 21.15 21.15 21.15 21.15 99.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据