Inter and Co A

INTR
🏛️ usa →
8.81
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 7.77 7.77 7.77 7.77 24.6K
09:31 7.77 7.77 7.77 7.77 4.9K
09:32 7.76 7.76 7.75 7.75 3.4K
09:33 7.74 7.74 7.72 7.72 8.0K
09:34 7.72 7.76 7.72 7.76 18.1K
09:35 7.77 7.79 7.77 7.78 2.6K
09:36 7.77 7.78 7.77 7.78 3.4K
09:37 7.78 7.78 7.78 7.78 0.7K
09:38 7.77 7.77 7.76 7.76 1.0K
09:39 7.78 7.80 7.78 7.80 4.2K
09:40 7.79 7.80 7.79 7.79 0.6K
09:41 7.80 7.80 7.80 7.80 5.9K
09:43 7.80 7.80 7.80 7.80 0.8K
09:44 7.80 7.80 7.80 7.80 0.7K
09:45 7.80 7.80 7.80 7.80 1.4K
09:46 7.80 7.80 7.80 7.80 4.2K
09:48 7.80 7.80 7.80 7.80 0.6K
09:49 7.79 7.79 7.79 7.79 3.9K
09:50 7.80 7.80 7.80 7.80 3.4K
09:51 7.79 7.80 7.79 7.80 1.9K
09:52 7.81 7.81 7.81 7.81 2.7K
09:53 7.81 7.81 7.81 7.81 1.4K
09:54 7.81 7.81 7.79 7.79 5.1K
09:55 7.79 7.79 7.79 7.79 1.1K
09:56 7.79 7.79 7.77 7.77 9.7K
09:58 7.78 7.78 7.78 7.78 1.2K
09:59 7.78 7.78 7.78 7.78 3.1K
10:00 7.79 7.79 7.79 7.79 13.2K
10:01 7.79 7.79 7.76 7.76 37.5K
10:02 7.76 7.77 7.76 7.77 2.3K
10:03 7.77 7.77 7.77 7.77 0.4K
10:04 7.76 7.76 7.74 7.74 3.3K
10:05 7.74 7.74 7.74 7.74 3.6K
10:06 7.74 7.74 7.74 7.74 0.3K
10:07 7.74 7.74 7.74 7.74 0.3K
10:08 7.74 7.74 7.74 7.74 1.2K
10:09 7.74 7.74 7.74 7.74 0.9K
10:10 7.74 7.75 7.73 7.75 5.0K
10:13 7.74 7.75 7.74 7.74 5.0K
10:17 7.75 7.75 7.75 7.75 1.1K
10:18 7.75 7.76 7.75 7.76 2.5K
10:19 7.76 7.76 7.74 7.74 9.7K
10:20 7.75 7.75 7.72 7.72 18.4K
10:21 7.72 7.72 7.72 7.72 2.9K
10:22 7.73 7.73 7.72 7.72 2.3K
10:23 7.72 7.72 7.72 7.72 11.9K
10:24 7.72 7.72 7.72 7.71 0.6K
10:25 7.71 7.72 7.71 7.72 11.5K
10:26 7.72 7.72 7.71 7.72 17.9K
10:27 7.73 7.73 7.73 7.73 0.1K
10:28 7.72 7.72 7.72 7.72 2.6K
10:29 7.73 7.73 7.73 7.73 1.2K
10:32 7.73 7.73 7.73 7.73 4.6K
10:33 7.73 7.73 7.73 7.73 0.3K
10:34 7.73 7.73 7.73 7.73 2.7K
10:38 7.72 7.72 7.72 7.72 1.1K
10:39 7.73 7.73 7.73 7.73 0.8K
10:40 7.73 7.73 7.73 7.73 2.5K
10:41 7.72 7.72 7.72 7.72 2.2K
10:43 7.73 7.73 7.73 7.73 7.4K
10:44 7.74 7.74 7.74 7.74 1.5K
10:45 7.74 7.74 7.74 7.74 1.4K
10:46 7.73 7.73 7.73 7.73 2.3K
10:47 7.73 7.73 7.72 7.72 4.1K
10:48 7.72 7.72 7.72 7.72 1.5K
10:49 7.72 7.72 7.72 7.72 1.7K
10:52 7.72 7.72 7.72 7.72 14.0K
10:53 7.72 7.73 7.72 7.73 13.6K
10:54 7.73 7.73 7.73 7.73 1.7K
10:55 7.73 7.73 7.73 7.73 0.4K
10:56 7.73 7.73 7.73 7.73 4.0K
10:57 7.73 7.73 7.73 7.73 0.3K
10:58 7.73 7.73 7.73 7.73 0.5K
10:59 7.73 7.73 7.72 7.72 14.8K
11:00 7.72 7.72 7.72 7.72 6.9K
11:02 7.72 7.72 7.72 7.72 6.1K
11:03 7.73 7.73 7.73 7.73 4.4K
11:04 7.73 7.73 7.73 7.73 0.8K
11:05 7.73 7.73 7.73 7.73 4.8K
11:06 7.73 7.73 7.73 7.73 0.7K
11:07 7.73 7.73 7.72 7.73 18.2K
11:08 7.73 7.73 7.73 7.73 1.2K
11:09 7.72 7.72 7.72 7.72 3.0K
11:11 7.72 7.72 7.72 7.72 2.1K
11:12 7.72 7.72 7.72 7.72 1.9K
11:14 7.72 7.72 7.72 7.72 1.0K
11:16 7.72 7.72 7.72 7.72 1.6K
11:17 7.72 7.72 7.72 7.72 0.9K
11:18 7.72 7.72 7.72 7.72 1.0K
11:19 7.72 7.72 7.72 7.72 2.2K
11:22 7.72 7.72 7.71 7.71 16.2K
11:23 7.70 7.70 7.70 7.70 0.6K
11:24 7.70 7.71 7.70 7.71 6.9K
11:25 7.71 7.71 7.71 7.71 2.1K
11:26 7.71 7.72 7.71 7.72 9.3K
11:27 7.72 7.72 7.71 7.71 13.5K
11:29 7.71 7.71 7.71 7.71 1.1K
11:30 7.71 7.71 7.71 7.71 1.8K
11:33 7.71 7.71 7.71 7.71 0.1K
11:34 7.71 7.72 7.70 7.72 10.8K
11:35 7.72 7.73 7.72 7.72 7.8K
11:37 7.72 7.72 7.72 7.72 1.8K
11:38 7.72 7.72 7.72 7.72 0.7K
11:39 7.72 7.72 7.72 7.72 3.6K
11:40 7.73 7.73 7.72 7.72 8.0K
11:41 7.72 7.72 7.72 7.72 3.0K
11:44 7.71 7.71 7.71 7.71 0.9K
11:45 7.72 7.72 7.72 7.72 4.3K
11:49 7.71 7.71 7.71 7.71 3.1K
11:51 7.72 7.72 7.72 7.72 1.3K
11:52 7.72 7.72 7.72 7.72 3.3K
11:53 7.73 7.73 7.73 7.73 0.3K
11:54 7.72 7.72 7.72 7.72 6.0K
11:55 7.72 7.72 7.72 7.72 1.3K
11:56 7.72 7.72 7.72 7.72 0.5K
11:57 7.71 7.71 7.71 7.71 0.6K
11:58 7.72 7.72 7.72 7.72 0.7K
11:59 7.72 7.73 7.72 7.73 5.9K
12:02 7.73 7.73 7.73 7.73 0.1K
12:03 7.73 7.73 7.73 7.73 0.2K
12:04 7.74 7.75 7.74 7.75 7.7K
12:05 7.76 7.76 7.75 7.75 3.4K
12:06 7.75 7.75 7.75 7.75 0.9K
12:08 7.75 7.75 7.75 7.75 1.0K
12:11 7.75 7.75 7.75 7.75 2.4K
12:15 7.75 7.75 7.75 7.75 0.6K
12:16 7.75 7.75 7.75 7.75 0.5K
12:17 7.75 7.75 7.75 7.75 1.3K
12:19 7.75 7.75 7.75 7.75 1.5K
12:20 7.75 7.75 7.75 7.75 0.2K
12:21 7.74 7.74 7.74 7.74 6.1K
12:25 7.74 7.74 7.74 7.74 0.3K
12:26 7.74 7.74 7.74 7.74 0.3K
12:27 7.73 7.73 7.73 7.73 5.3K
12:30 7.73 7.73 7.73 7.73 0.3K
12:31 7.73 7.73 7.73 7.73 1.8K
12:33 7.72 7.72 7.72 7.72 2.7K
12:34 7.74 7.74 7.74 7.74 2.9K
12:35 7.74 7.74 7.74 7.74 0.3K
12:37 7.74 7.74 7.74 7.74 1.1K
12:39 7.73 7.73 7.73 7.73 4.3K
12:40 7.72 7.72 7.72 7.72 0.9K
12:41 7.72 7.72 7.72 7.72 3.6K
12:43 7.72 7.72 7.72 7.72 0.3K
12:44 7.72 7.72 7.72 7.72 3.6K
12:47 7.72 7.72 7.72 7.72 0.7K
12:48 7.72 7.72 7.72 7.72 0.4K
12:49 7.72 7.72 7.72 7.72 2.5K
12:52 7.72 7.72 7.72 7.72 2.9K
12:54 7.71 7.72 7.71 7.72 1.1K
12:55 7.72 7.72 7.72 7.71 0.6K
12:56 7.72 7.72 7.72 7.72 0.7K
12:57 7.72 7.72 7.72 7.72 0.3K
12:58 7.72 7.73 7.72 7.73 34.3K
12:59 7.73 7.73 7.73 7.73 0.6K
13:00 7.72 7.72 7.72 7.72 2.1K
13:01 7.72 7.72 7.72 7.72 3.9K
13:03 7.72 7.72 7.72 7.72 5.0K
13:07 7.72 7.72 7.72 7.72 0.3K
13:08 7.72 7.72 7.71 7.72 0.9K
13:09 7.72 7.72 7.72 7.72 0.8K
13:11 7.72 7.72 7.72 7.72 11.3K
13:12 7.72 7.72 7.72 7.72 1.3K
13:13 7.72 7.72 7.72 7.72 0.2K
13:14 7.72 7.72 7.72 7.72 1.7K
13:16 7.72 7.72 7.72 7.72 1.0K
13:17 7.72 7.72 7.72 7.72 0.6K
13:18 7.72 7.72 7.72 7.72 2.0K
13:20 7.72 7.72 7.72 7.72 0.3K
13:21 7.72 7.72 7.72 7.72 1.9K
13:23 7.72 7.72 7.72 7.72 0.6K
13:24 7.72 7.72 7.72 7.72 2.2K
13:26 7.72 7.72 7.72 7.72 0.9K
13:27 7.72 7.72 7.72 7.72 4.5K
13:28 7.73 7.73 7.73 7.73 1.0K
13:30 7.73 7.73 7.73 7.73 0.2K
13:31 7.72 7.72 7.72 7.72 1.0K
13:34 7.73 7.73 7.73 7.73 3.1K
13:35 7.73 7.73 7.73 7.73 1.5K
13:36 7.72 7.72 7.72 7.72 9.3K
13:38 7.73 7.73 7.73 7.73 1.1K
13:40 7.72 7.72 7.72 7.72 5.3K
13:42 7.71 7.71 7.71 7.71 10.6K
13:43 7.71 7.71 7.71 7.71 5.2K
13:46 7.71 7.71 7.70 7.71 14.8K
13:47 7.71 7.71 7.71 7.71 1.1K
13:48 7.71 7.71 7.71 7.71 0.8K
13:49 7.71 7.71 7.71 7.71 1.5K
13:50 7.72 7.72 7.72 7.72 7.3K
13:51 7.72 7.72 7.71 7.72 25.2K
13:53 7.71 7.72 7.71 7.72 9.5K
13:55 7.71 7.71 7.71 7.71 5.0K
13:56 7.71 7.71 7.71 7.71 1.3K
13:57 7.70 7.70 7.69 7.69 18.4K
13:58 7.69 7.69 7.69 7.69 1.8K
13:59 7.68 7.68 7.68 7.68 6.8K
14:00 7.68 7.69 7.67 7.69 7.8K
14:01 7.68 7.68 7.68 7.68 2.2K
14:04 7.69 7.70 7.69 7.70 2.9K
14:05 7.70 7.70 7.70 7.70 0.3K
14:06 7.69 7.69 7.69 7.69 0.4K
14:07 7.70 7.70 7.70 7.70 2.8K
14:09 7.70 7.70 7.70 7.70 1.8K
14:11 7.70 7.70 7.70 7.70 0.9K
14:12 7.70 7.70 7.70 7.70 2.8K
14:13 7.71 7.71 7.70 7.70 1.8K
14:14 7.71 7.71 7.71 7.71 1.9K
14:16 7.71 7.71 7.71 7.71 1.0K
14:19 7.71 7.71 7.71 7.71 2.8K
14:21 7.71 7.71 7.71 7.71 0.5K
14:22 7.71 7.71 7.71 7.71 0.8K
14:23 7.71 7.71 7.69 7.69 13.6K
14:24 7.69 7.69 7.69 7.69 5.6K
14:25 7.68 7.70 7.68 7.70 11.2K
14:26 7.69 7.69 7.69 7.69 4.3K
14:27 7.69 7.69 7.69 7.69 2.2K
14:28 7.68 7.68 7.68 7.68 0.3K
14:29 7.68 7.68 7.68 7.68 7.1K
14:34 7.69 7.69 7.69 7.69 2.2K
14:35 7.69 7.69 7.69 7.69 20.5K
14:36 7.70 7.70 7.69 7.69 1.6K
14:37 7.69 7.70 7.69 7.70 1.2K
14:39 7.70 7.70 7.70 7.70 5.0K
14:41 7.70 7.70 7.70 7.70 1.2K
14:42 7.70 7.70 7.70 7.70 5.7K
14:43 7.69 7.69 7.69 7.69 4.6K
14:44 7.68 7.69 7.68 7.69 2.9K
14:45 7.68 7.68 7.68 7.68 8.0K
14:47 7.69 7.69 7.69 7.69 0.7K
14:49 7.68 7.69 7.68 7.69 1.8K
14:50 7.68 7.68 7.68 7.68 0.9K
14:51 7.69 7.69 7.68 7.68 0.6K
14:52 7.69 7.69 7.69 7.69 2.0K
14:53 7.69 7.69 7.68 7.68 0.9K
14:54 7.69 7.69 7.69 7.69 1.1K
14:55 7.69 7.69 7.69 7.69 1.2K
14:56 7.69 7.69 7.69 7.69 0.9K
14:57 7.69 7.69 7.69 7.69 0.5K
14:58 7.69 7.69 7.68 7.68 6.0K
14:59 7.69 7.69 7.69 7.69 2.0K
15:00 7.69 7.69 7.69 7.69 0.5K
15:01 7.68 7.68 7.68 7.68 6.6K
15:02 7.68 7.68 7.68 7.68 1.7K
15:03 7.68 7.68 7.68 7.68 1.0K
15:05 7.69 7.69 7.69 7.69 9.0K
15:06 7.68 7.68 7.68 7.68 1.6K
15:07 7.69 7.69 7.69 7.69 3.9K
15:09 7.70 7.71 7.70 7.71 1.9K
15:10 7.71 7.71 7.71 7.71 2.1K
15:11 7.72 7.72 7.72 7.72 0.4K
15:12 7.72 7.72 7.72 7.72 3.5K
15:14 7.71 7.72 7.71 7.72 3.3K
15:15 7.72 7.72 7.71 7.71 28.6K
15:16 7.72 7.72 7.72 7.72 6.0K
15:17 7.72 7.72 7.72 7.72 0.4K
15:18 7.72 7.72 7.72 7.72 0.7K
15:19 7.72 7.72 7.72 7.72 0.6K
15:20 7.72 7.72 7.72 7.72 0.7K
15:21 7.72 7.72 7.72 7.72 0.3K
15:22 7.72 7.72 7.72 7.72 1.6K
15:24 7.72 7.72 7.72 7.72 2.0K
15:26 7.71 7.71 7.71 7.71 2.3K
15:27 7.72 7.72 7.72 7.72 1.9K
15:28 7.72 7.72 7.72 7.72 0.4K
15:29 7.74 7.74 7.74 7.74 20.7K
15:30 7.74 7.75 7.74 7.75 6.6K
15:31 7.75 7.75 7.75 7.75 2.5K
15:32 7.76 7.76 7.76 7.76 8.2K
15:33 7.76 7.76 7.76 7.76 3.3K
15:34 7.76 7.76 7.76 7.76 1.3K
15:35 7.76 7.76 7.76 7.76 1.9K
15:36 7.76 7.76 7.76 7.76 4.4K
15:37 7.76 7.77 7.76 7.77 6.0K
15:38 7.76 7.77 7.76 7.77 11.3K
15:41 7.77 7.78 7.77 7.78 11.6K
15:42 7.78 7.78 7.78 7.78 2.0K
15:43 7.78 7.78 7.78 7.78 1.1K
15:44 7.78 7.78 7.78 7.78 5.4K
15:45 7.78 7.78 7.78 7.78 1.5K
15:46 7.78 7.78 7.78 7.78 3.0K
15:47 7.78 7.78 7.78 7.78 13.7K
15:48 7.78 7.78 7.78 7.78 2.0K
15:49 7.78 7.78 7.77 7.77 18.9K
15:50 7.77 7.78 7.77 7.78 19.9K
15:51 7.78 7.78 7.78 7.78 2.7K
15:52 7.78 7.78 7.78 7.78 4.2K
15:53 7.78 7.78 7.78 7.78 4.2K
15:54 7.78 7.78 7.78 7.78 6.8K
15:55 7.77 7.78 7.77 7.78 11.9K
15:56 7.77 7.78 7.77 7.78 12.5K
15:57 7.78 7.78 7.76 7.77 47.1K
15:58 7.77 7.77 7.75 7.75 63.1K
15:59 7.75 7.77 7.75 7.76 212.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available