Log Commercial Properties

LOGG3
🏛️ brazil →
23.81
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 22.23 22.55 22.23 22.54 0.5K
10:05 22.46 22.46 22.33 22.33 2.1K
10:10 22.33 22.44 22.32 22.44 4.1K
10:15 22.41 22.45 22.39 22.42 4.2K
10:20 22.43 22.51 22.42 22.44 4.9K
10:25 22.45 22.45 22.41 22.45 3.0K
10:30 22.45 22.51 22.44 22.49 4.3K
10:35 22.50 22.53 22.48 22.50 36.8K
10:40 22.49 22.56 22.49 22.55 1.7K
10:45 22.54 22.56 22.52 22.53 2.4K
10:50 22.51 22.64 22.51 22.64 6.2K
10:55 22.62 22.64 22.58 22.59 1.6K
11:00 22.60 22.61 22.58 22.61 2.7K
11:05 22.58 22.62 22.58 22.61 3.4K
11:10 22.61 22.71 22.61 22.69 7.2K
11:15 22.69 22.71 22.67 22.69 25.8K
11:20 22.69 22.69 22.60 22.63 19.6K
11:25 22.63 22.64 22.59 22.62 6.0K
11:30 22.60 22.60 22.49 22.54 8.6K
11:35 22.52 22.53 22.43 22.49 14.9K
11:40 22.50 22.53 22.48 22.50 7.1K
11:45 22.49 22.53 22.48 22.48 7.6K
11:50 22.49 22.51 22.48 22.51 8.0K
11:55 22.52 22.53 22.50 22.50 5.2K
12:00 22.51 22.51 22.47 22.49 6.6K
12:05 22.49 22.52 22.48 22.48 3.6K
12:10 22.46 22.49 22.46 22.48 3.5K
12:15 22.46 22.55 22.46 22.55 7.2K
12:20 22.56 22.56 22.52 22.53 3.7K
12:25 22.54 22.58 22.54 22.56 4.6K
12:30 22.59 22.60 22.58 22.59 2.8K
12:35 22.59 22.62 22.58 22.62 5.2K
12:40 22.63 22.65 22.62 22.65 3.4K
12:45 22.64 22.67 22.64 22.67 3.7K
12:50 22.67 22.70 22.66 22.69 3.1K
12:55 22.69 22.75 22.69 22.75 3.2K
13:00 22.76 22.77 22.75 22.76 2.9K
13:05 22.76 22.76 22.74 22.76 3.8K
13:10 22.77 22.83 22.76 22.79 5.5K
13:15 22.78 22.78 22.70 22.70 4.7K
13:20 22.70 22.70 22.66 22.70 2.4K
13:25 22.70 22.70 22.67 22.67 0.7K
13:30 22.69 22.73 22.63 22.72 6.5K
13:35 22.73 22.80 22.71 22.79 6.8K
13:40 22.79 22.82 22.79 22.82 0.8K
13:45 22.80 22.83 22.80 22.80 1.8K
13:50 22.79 22.82 22.78 22.78 0.9K
13:55 22.78 22.81 22.78 22.81 0.8K
14:00 22.81 22.81 22.77 22.79 2.0K
14:05 22.81 22.82 22.80 22.80 0.7K
14:10 22.82 22.82 22.80 22.81 0.5K
14:15 22.83 22.83 22.82 22.82 1.2K
14:20 22.86 22.86 22.83 22.86 2.1K
14:25 22.84 22.85 22.82 22.83 1.8K
14:30 22.85 22.95 22.85 22.93 4.7K
14:35 22.92 22.96 22.85 22.91 10.9K
14:40 22.91 22.91 22.87 22.90 15.0K
14:45 22.92 22.93 22.90 22.92 3.6K
14:50 22.91 22.93 22.88 22.93 8.0K
14:55 22.96 23.00 22.95 23.00 6.0K
15:00 23.01 23.08 22.99 22.99 44.8K
15:05 22.96 22.97 22.94 22.97 5.6K
15:10 22.96 22.97 22.94 22.95 1.5K
15:15 22.96 23.12 22.96 23.10 11.5K
15:20 23.12 23.14 23.11 23.14 2.2K
15:25 23.12 23.21 23.11 23.19 14.1K
15:30 23.19 23.20 23.10 23.10 19.2K
15:35 23.10 23.12 23.10 23.12 1.5K
15:40 23.09 23.23 23.09 23.16 23.4K
15:45 23.19 23.26 23.17 23.24 28.1K
15:50 23.25 23.27 23.24 23.25 3.9K
15:55 23.25 23.32 23.25 23.30 10.7K
16:00 23.31 23.34 23.31 23.34 3.6K
16:05 23.32 23.33 23.30 23.30 4.8K
16:10 23.31 23.40 23.31 23.37 15.5K
16:15 23.38 23.42 23.37 23.40 3.6K
16:20 23.39 23.52 23.39 23.48 16.6K
16:25 23.47 23.51 23.47 23.49 4.5K
16:30 23.49 23.56 23.49 23.50 4.8K
16:35 23.49 23.53 23.48 23.52 2.3K
16:40 23.52 23.55 23.48 23.49 5.5K
16:45 23.51 23.54 23.30 23.32 34.9K
16:50 23.30 23.46 23.29 23.43 30.5K
16:55 23.43 23.43 23.43 23.43 65.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 23.33 24.06 23.25 23.81 0.4M
2025-09-25 23.29 23.63 23.07 23.35 0.3M
2025-09-24 23.60 23.74 23.32 23.65 0.2M
2025-09-23 23.43 23.77 23.18 23.61 0.3M
2025-09-22 22.68 23.56 22.23 23.43 0.6M
2025-09-19 22.50 22.64 22.00 22.64 0.6M
2025-09-18 22.28 22.50 22.23 22.50 0.1M
2025-09-17 22.00 22.58 22.00 22.28 0.2M
2025-09-16 21.96 22.32 21.96 22.17 0.2M
2025-09-15 21.99 21.99 21.75 21.93 0.2M
2025-09-12 21.80 21.95 21.69 21.77 0.3M
2025-09-11 21.51 21.92 21.51 21.91 0.4M
2025-09-10 21.66 21.99 21.59 21.59 0.2M
2025-09-09 21.92 21.92 21.39 21.67 0.5M
2025-09-08 21.93 22.00 21.60 21.65 0.3M
2025-09-05 21.65 21.85 21.35 21.85 0.4M
2025-09-04 21.12 21.53 21.03 21.38 0.3M
2025-09-03 20.82 21.11 20.82 21.10 0.2M
2025-09-02 21.20 21.25 20.82 20.82 0.3M
2025-09-01 21.26 21.40 21.10 21.30 0.5M
2025-08-29 21.21 21.41 21.05 21.15 0.8M
2025-08-28 20.96 21.40 20.96 21.21 0.4M
2025-08-27 20.87 21.11 20.84 20.98 0.2M
2025-08-26 21.17 21.35 20.69 20.85 0.4M
2025-08-25 20.98 21.24 20.91 21.20 0.4M
2025-08-22 20.41 20.99 20.18 20.99 0.3M
2025-08-21 20.29 20.36 20.13 20.30 0.1M
2025-08-20 20.40 20.53 20.30 20.35 0.1M
2025-08-19 20.75 20.75 20.17 20.37 0.2M
2025-08-18 20.60 21.01 20.54 20.74 0.2M
2025-08-15 20.70 20.80 20.30 20.61 0.2M
2025-08-14 20.50 20.94 20.43 20.74 0.2M
2025-08-13 20.82 20.91 20.51 20.68 0.3M
2025-08-12 20.29 20.96 20.29 20.86 0.3M
2025-08-11 20.01 20.29 19.85 20.25 0.2M
2025-08-08 19.82 20.15 19.82 19.95 0.4M
2025-08-07 20.35 20.35 19.75 19.96 0.4M
2025-08-06 20.17 20.51 20.14 20.29 0.3M
2025-08-05 20.64 20.64 19.47 20.08 0.6M
2025-08-04 20.23 20.94 20.12 20.46 0.2M
2025-08-01 21.23 21.23 20.42 20.42 0.4M
2025-07-31 20.68 21.03 20.27 21.03 0.3M
2025-07-30 20.43 20.83 20.20 20.75 0.3M
2025-07-29 20.30 21.00 20.23 20.54 0.4M
2025-07-28 20.60 21.18 20.25 20.26 0.4M
2025-07-25 19.80 20.57 19.80 20.50 0.2M
2025-07-24 19.66 19.89 19.57 19.82 0.1M
2025-07-23 19.80 19.87 19.54 19.78 0.2M
2025-07-22 19.72 19.96 19.49 19.86 0.1M
2025-07-21 19.92 19.99 19.34 19.60 0.3M
2025-07-18 20.36 20.47 19.75 19.79 0.3M
2025-07-17 20.21 20.53 20.09 20.38 0.8M
2025-07-16 20.29 20.39 20.15 20.35 0.2M
2025-07-15 20.12 20.36 20.03 20.24 0.1M
2025-07-14 20.02 20.28 19.91 20.13 0.1M
2025-07-11 20.25 20.37 20.09 20.09 0.1M
2025-07-10 20.01 20.38 19.79 20.18 0.2M
2025-07-09 20.60 20.66 20.45 20.53 0.1M
2025-07-08 20.81 20.81 20.33 20.79 0.2M
2025-07-07 20.78 20.79 20.37 20.40 0.2M
2025-07-04 20.68 20.78 20.35 20.78 0.1M
2025-07-03 20.40 20.74 20.27 20.68 0.2M
2025-07-02 20.79 20.79 20.22 20.25 0.3M
2025-07-01 20.89 21.17 20.78 20.79 0.2M
2025-06-30 20.73 20.95 20.49 20.95 0.2M
2025-06-27 20.48 20.72 20.43 20.72 0.1M
2025-06-26 20.47 20.81 20.32 20.60 0.2M
2025-06-25 20.99 20.99 20.31 20.36 0.2M
2025-06-24 20.56 21.12 20.55 20.96 0.1M
2025-06-23 20.76 20.76 20.12 20.48 0.6M
2025-06-20 20.97 20.99 20.73 20.73 0.2M
2025-06-18 21.12 21.37 20.81 21.00 0.3M
2025-06-17 20.94 21.35 20.75 21.15 0.3M
2025-06-16 20.94 21.11 20.80 20.81 0.1M
2025-06-13 21.06 21.06 20.59 20.73 0.1M
2025-06-12 21.14 21.14 20.62 20.85 0.3M
2025-06-11 21.41 21.43 21.02 21.09 0.2M
2025-06-10 21.22 21.59 21.22 21.42 0.2M
2025-06-09 21.50 21.65 20.98 21.10 0.2M
2025-06-06 21.51 21.74 21.38 21.56 0.2M
2025-06-05 21.67 21.74 21.34 21.61 0.2M
2025-06-04 21.77 21.79 21.25 21.72 0.3M
2025-06-03 21.30 21.58 21.17 21.58 0.1M
2025-06-02 21.16 21.49 21.16 21.31 0.1M
2025-05-30 21.49 21.51 20.88 21.14 0.1M
2025-05-29 21.64 21.66 21.41 21.50 0.1M
2025-05-28 21.56 21.85 21.43 21.53 0.1M
2025-05-27 21.06 22.15 21.06 21.85 0.4M
2025-05-26 21.64 21.76 21.05 21.05 0.2M
2025-05-23 21.17 21.63 20.92 21.63 0.1M
2025-05-22 21.58 21.68 21.11 21.68 0.2M
2025-05-21 22.19 22.19 21.24 21.31 0.2M
2025-05-20 21.05 22.15 21.05 22.04 0.2M
2025-05-19 20.89 21.85 20.89 21.37 0.3M
2025-05-16 21.49 21.49 21.02 21.02 0.2M
2025-05-15 20.68 21.40 20.53 21.32 0.4M
2025-05-14 20.55 20.86 20.45 20.54 0.2M
2025-05-13 20.40 20.98 20.31 20.60 0.8M
2025-05-12 21.00 21.00 20.19 20.51 0.2M
2025-05-09 20.74 20.96 20.52 20.75 0.3M
2025-05-08 20.75 21.26 20.51 20.75 0.2M
2025-05-07 21.10 21.18 20.36 20.36 0.2M
2025-05-06 21.24 21.32 20.67 21.08 0.3M
2025-05-05 21.04 21.49 20.81 21.13 0.2M
2025-05-02 20.77 21.13 20.57 21.04 0.5M
2025-04-30 20.27 20.77 19.36 20.77 0.5M
2025-04-29 20.08 20.35 19.89 20.16 0.2M
2025-04-28 20.16 20.19 19.95 20.15 0.1M
2025-04-25 20.08 20.22 19.91 20.01 0.2M
2025-04-24 19.39 20.20 19.39 20.08 0.2M
2025-04-23 19.64 19.91 19.42 19.42 0.3M
2025-04-22 19.14 19.58 18.76 19.38 0.2M
2025-04-17 19.20 19.20 18.88 19.16 0.2M
2025-04-16 18.73 19.07 18.70 18.98 0.2M
2025-04-15 18.71 19.05 18.70 18.75 0.1M
2025-04-14 19.10 19.25 18.71 18.71 0.2M
2025-04-11 18.60 18.95 18.28 18.78 0.2M
2025-04-10 18.98 18.98 18.15 18.49 0.2M
2025-04-09 17.96 19.01 17.74 19.01 0.3M
2025-04-08 18.09 18.57 17.90 17.95 0.2M
2025-04-07 17.85 18.40 17.65 17.97 0.2M
2025-04-04 18.62 18.63 17.88 17.88 0.3M
2025-04-03 18.42 19.21 18.34 18.62 0.3M
2025-04-02 18.53 18.71 18.15 18.40 0.2M
2025-04-01 18.23 18.59 18.03 18.54 0.3M
2025-03-31 18.31 18.31 17.95 18.23 0.1M
2025-03-28 18.75 18.75 18.01 18.30 0.2M
2025-03-27 18.47 19.00 18.37 18.68 0.2M
2025-03-26 18.28 18.54 18.22 18.40 0.1M
2025-03-25 17.90 18.25 17.64 18.21 0.2M
2025-03-24 18.14 18.29 17.80 17.95 0.2M
2025-03-21 18.30 18.30 18.06 18.13 0.1M
2025-03-20 18.39 18.54 18.12 18.30 0.2M
2025-03-19 18.14 18.66 18.08 18.40 0.2M
2025-03-18 18.50 18.64 18.08 18.21 0.2M
2025-03-17 18.05 18.60 18.05 18.43 0.2M
2025-03-14 17.78 18.36 17.78 18.05 0.4M
2025-03-13 17.67 17.82 17.48 17.70 0.2M
2025-03-12 17.55 17.85 17.47 17.63 0.2M
2025-03-11 17.45 17.58 17.23 17.45 0.2M
2025-03-10 17.08 17.52 17.06 17.42 0.2M
2025-03-07 17.26 17.51 17.03 17.37 0.3M
2025-03-06 17.00 17.62 16.90 17.40 0.6M
2025-03-05 18.26 18.33 16.92 16.95 0.8M
2025-02-28 18.21 18.56 18.09 18.31 0.2M
2025-02-27 18.40 18.51 18.10 18.27 0.2M
2025-02-26 19.00 19.00 18.22 18.22 0.2M
2025-02-25 18.45 18.88 18.38 18.86 0.2M
2025-02-24 19.07 19.07 18.44 18.44 0.2M
2025-02-21 18.93 19.16 18.72 18.86 0.2M
2025-02-20 19.10 19.16 18.86 18.92 0.2M
2025-02-19 18.91 19.17 18.61 19.10 0.3M
2025-02-18 19.03 19.36 18.84 18.99 0.2M
2025-02-17 19.28 19.57 18.94 19.03 0.3M
2025-02-14 18.46 19.21 18.40 19.03 0.3M
2025-02-13 18.10 18.58 18.02 18.39 0.4M
2025-02-12 18.75 18.75 18.10 18.10 0.4M
2025-02-11 19.30 19.30 18.64 18.81 0.2M
2025-02-10 19.00 19.33 18.79 18.79 0.3M
2025-02-07 20.02 20.02 18.93 19.00 0.4M
2025-02-06 19.30 20.58 19.28 20.04 0.9M
2025-02-05 19.09 19.37 18.60 19.09 0.3M
2025-02-04 18.98 19.69 18.88 19.24 0.4M
2025-02-03 19.09 19.24 18.53 19.00 0.4M
2025-01-31 18.24 19.14 18.24 18.90 0.5M
2025-01-30 17.48 18.55 17.48 18.32 0.8M
2025-01-29 17.46 17.61 17.33 17.48 0.3M
2025-01-28 17.91 17.91 17.38 17.38 0.3M
2025-01-27 16.75 17.91 16.64 17.84 1.7M
2025-01-24 18.18 18.18 16.00 16.55 7.4M
2025-01-23 18.30 18.30 17.81 17.96 0.3M
2025-01-22 18.41 18.43 18.02 18.30 0.5M
2025-01-21 18.80 18.89 18.33 18.40 0.2M
2025-01-20 18.93 18.93 18.53 18.69 0.1M
2025-01-17 18.95 18.95 18.44 18.74 0.1M
2025-01-16 18.92 18.92 18.65 18.65 0.1M
2025-01-15 18.48 18.98 18.45 18.98 0.3M
2025-01-14 18.12 18.44 18.03 18.30 0.2M
2025-01-13 18.00 18.20 17.94 17.99 0.2M
2025-01-10 18.50 18.62 18.02 18.02 0.1M
2025-01-09 18.61 19.08 18.40 18.40 0.1M
2025-01-08 18.83 18.96 18.53 18.54 0.1M
2025-01-07 18.77 18.99 18.61 18.83 0.2M
2025-01-06 18.15 18.65 17.85 18.64 0.2M
2025-01-03 18.43 18.55 17.98 17.98 0.3M
2025-01-02 17.83 18.44 17.73 18.43 0.3M