Inter and Co A

INTR
🏛️ usa →
9.04
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 7.89 7.93 7.89 7.93 20.8K
09:31 7.94 7.94 7.92 7.92 13.8K
09:33 7.95 7.95 7.94 7.95 0.9K
09:34 7.96 7.97 7.96 7.97 7.1K
09:35 7.97 7.98 7.97 7.98 6.8K
09:36 7.98 7.98 7.97 7.98 5.9K
09:37 7.99 7.99 7.97 7.97 3.1K
09:38 7.98 7.99 7.98 7.99 5.4K
09:39 7.99 7.99 7.98 7.98 3.1K
09:40 7.98 7.98 7.98 7.98 0.6K
09:41 7.98 8.02 7.98 8.02 14.4K
09:42 8.02 8.02 8.02 8.02 3.3K
09:43 8.02 8.02 8.02 8.02 7.3K
09:44 8.02 8.04 8.02 8.04 12.3K
09:45 8.04 8.06 8.04 8.06 3.6K
09:46 8.04 8.04 8.04 8.04 4.9K
09:47 8.05 8.05 8.02 8.02 8.3K
09:48 8.03 8.05 8.02 8.04 16.0K
09:49 8.06 8.07 8.06 8.07 7.9K
09:50 8.07 8.07 8.07 8.07 5.1K
09:51 8.08 8.09 8.08 8.09 9.8K
09:52 8.09 8.10 8.08 8.10 6.3K
09:53 8.10 8.10 8.09 8.10 0.9K
09:54 8.10 8.10 8.08 8.09 15.8K
09:55 8.09 8.10 8.08 8.08 8.8K
09:56 8.07 8.07 8.07 8.07 10.8K
09:57 8.06 8.06 8.05 8.06 17.7K
09:59 8.07 8.07 8.07 8.07 2.7K
10:00 8.08 8.10 8.08 8.09 9.9K
10:01 8.09 8.10 8.09 8.09 7.5K
10:02 8.09 8.10 8.09 8.10 18.5K
10:03 8.11 8.11 8.11 8.11 4.4K
10:04 8.09 8.10 8.09 8.09 12.8K
10:05 8.11 8.11 8.11 8.11 0.9K
10:06 8.09 8.09 8.09 8.09 4.7K
10:07 8.09 8.09 8.09 8.09 1.6K
10:08 8.09 8.10 8.09 8.10 8.7K
10:09 8.08 8.09 8.08 8.09 13.0K
10:10 8.08 8.09 8.08 8.07 15.4K
10:12 8.09 8.09 8.08 8.09 33.6K
10:13 8.09 8.09 8.08 8.09 12.1K
10:14 8.09 8.09 8.09 8.09 1.5K
10:15 8.09 8.10 8.08 8.08 25.1K
10:16 8.08 8.08 8.08 8.08 4.1K
10:17 8.08 8.08 8.08 8.07 4.5K
10:18 8.08 8.08 8.08 8.07 3.3K
10:19 8.08 8.09 8.08 8.09 4.7K
10:20 8.10 8.10 8.09 8.09 2.0K
10:21 8.10 8.10 8.09 8.09 1.1K
10:22 8.10 8.12 8.10 8.12 7.6K
10:23 8.13 8.13 8.13 8.13 3.8K
10:24 8.12 8.14 8.12 8.14 3.8K
10:25 8.14 8.14 8.14 8.14 0.9K
10:26 8.13 8.14 8.12 8.13 12.7K
10:27 8.12 8.13 8.12 8.13 3.7K
10:28 8.14 8.14 8.14 8.14 1.2K
10:29 8.13 8.14 8.13 8.14 1.9K
10:30 8.14 8.15 8.14 8.14 3.8K
10:31 8.15 8.15 8.15 8.15 2.4K
10:32 8.15 8.16 8.15 8.16 42.2K
10:33 8.16 8.16 8.16 8.17 3.3K
10:34 8.17 8.17 8.16 8.16 8.7K
10:35 8.16 8.16 8.16 8.15 0.5K
10:36 8.16 8.16 8.16 8.15 4.3K
10:37 8.15 8.15 8.14 8.14 7.1K
10:38 8.14 8.15 8.14 8.14 17.3K
10:39 8.14 8.14 8.14 8.14 2.8K
10:40 8.14 8.14 8.13 8.13 0.9K
10:41 8.14 8.14 8.14 8.14 0.3K
10:42 8.13 8.14 8.13 8.14 10.9K
10:43 8.12 8.13 8.12 8.13 7.0K
10:44 8.12 8.13 8.10 8.10 50.6K
10:45 8.11 8.11 8.10 8.10 23.2K
10:46 8.09 8.09 8.08 8.08 16.9K
10:47 8.08 8.08 8.08 8.07 3.1K
10:48 8.09 8.09 8.09 8.09 5.0K
10:49 8.08 8.08 8.06 8.06 4.4K
10:50 8.07 8.07 8.07 8.07 1.8K
10:51 8.07 8.07 8.07 8.07 1.9K
10:52 8.07 8.07 8.07 8.07 1.2K
10:53 8.07 8.07 8.05 8.05 12.4K
10:54 8.05 8.05 8.03 8.03 10.1K
10:55 8.03 8.03 8.03 8.03 2.2K
10:56 8.03 8.04 8.02 8.04 42.8K
10:57 8.04 8.04 8.03 8.04 2.0K
10:58 8.03 8.04 8.03 8.04 11.9K
10:59 8.05 8.05 8.04 8.04 1.9K
11:00 8.05 8.07 8.05 8.06 40.0K
11:01 8.06 8.06 8.06 8.06 25.2K
11:02 8.06 8.06 8.06 8.06 0.4K
11:03 8.06 8.06 8.04 8.04 7.6K
11:04 8.04 8.04 8.03 8.03 5.7K
11:05 8.03 8.03 8.03 8.03 3.4K
11:06 8.03 8.03 8.03 8.03 24.9K
11:07 8.04 8.04 8.04 8.04 1.7K
11:08 8.04 8.04 8.03 8.03 5.6K
11:09 8.02 8.02 8.02 8.02 0.3K
11:10 8.03 8.04 8.03 8.04 4.9K
11:11 8.04 8.04 8.04 8.04 2.3K
11:12 8.05 8.05 8.05 8.05 26.4K
11:15 8.05 8.05 8.05 8.05 0.9K
11:16 8.05 8.05 8.05 8.05 3.7K
11:17 8.06 8.06 8.04 8.04 14.3K
11:18 8.05 8.05 8.05 8.05 0.6K
11:19 8.04 8.04 8.03 8.04 9.9K
11:20 8.04 8.04 8.04 8.04 2.7K
11:21 8.05 8.05 8.05 8.05 5.0K
11:22 8.05 8.05 8.05 8.05 1.7K
11:24 8.05 8.05 8.05 8.05 0.5K
11:25 8.05 8.06 8.05 8.06 4.4K
11:26 8.06 8.06 8.06 8.06 0.2K
11:27 8.06 8.06 8.06 8.06 1.7K
11:28 8.06 8.06 8.06 8.06 1.1K
11:29 8.06 8.06 8.05 8.05 1.3K
11:30 8.05 8.06 8.05 8.06 4.9K
11:31 8.06 8.06 8.06 8.06 0.3K
11:32 8.06 8.06 8.05 8.05 3.2K
11:33 8.05 8.05 8.03 8.03 7.5K
11:34 8.04 8.04 8.04 8.04 0.3K
11:35 8.04 8.04 8.04 8.04 0.6K
11:36 8.04 8.04 8.04 8.04 0.1K
11:38 8.03 8.04 8.03 8.04 0.7K
11:40 8.04 8.04 8.04 8.04 0.3K
11:41 8.04 8.04 8.04 8.04 2.5K
11:42 8.05 8.05 8.05 8.05 4.1K
11:43 8.05 8.05 8.03 8.03 4.9K
11:44 8.03 8.03 8.03 8.03 2.6K
11:45 8.01 8.02 8.01 8.02 3.0K
11:46 8.02 8.02 8.02 8.02 0.3K
11:48 8.02 8.02 8.02 8.02 2.4K
11:49 8.03 8.03 8.03 8.03 1.0K
11:50 8.03 8.03 8.03 8.03 10.1K
11:51 8.03 8.04 8.03 8.04 4.3K
11:52 8.04 8.04 8.03 8.03 8.4K
11:53 8.02 8.02 8.02 8.02 2.9K
11:54 8.02 8.02 8.02 8.02 1.6K
11:57 8.02 8.02 8.02 8.02 2.1K
11:58 8.02 8.02 8.02 8.02 3.7K
12:00 8.02 8.02 8.02 8.02 0.6K
12:01 8.02 8.02 8.02 8.02 1.0K
12:02 8.02 8.02 8.02 8.02 1.5K
12:04 8.02 8.02 8.01 8.01 26.5K
12:05 8.01 8.02 8.01 8.02 2.3K
12:07 8.02 8.02 8.02 8.02 0.7K
12:08 8.02 8.02 8.02 8.02 5.2K
12:09 8.01 8.01 8.01 8.01 8.4K
12:10 8.02 8.02 8.02 8.02 0.3K
12:11 8.01 8.02 8.01 8.02 0.6K
12:12 8.02 8.02 8.01 8.01 1.5K
12:14 8.02 8.02 8.02 8.02 3.9K
12:15 8.02 8.02 8.01 8.01 0.5K
12:16 8.02 8.02 8.02 8.02 0.3K
12:17 8.02 8.02 8.02 8.02 1.3K
12:18 8.02 8.02 8.01 8.02 0.8K
12:19 8.02 8.02 8.01 8.02 1.6K
12:20 8.01 8.01 8.01 8.01 0.3K
12:21 8.01 8.01 8.01 8.01 7.6K
12:22 8.02 8.02 8.02 8.02 7.4K
12:26 8.02 8.02 8.02 8.02 1.4K
12:27 8.01 8.01 8.01 8.01 12.7K
12:28 8.01 8.01 8.01 8.01 0.4K
12:30 8.02 8.02 8.02 8.02 6.2K
12:31 8.03 8.03 8.03 8.03 9.4K
12:32 8.04 8.05 8.04 8.05 13.1K
12:33 8.05 8.05 8.04 8.04 6.0K
12:34 8.06 8.06 8.06 8.06 20.5K
12:35 8.06 8.06 8.05 8.06 1.0K
12:36 8.06 8.06 8.05 8.06 2.9K
12:37 8.05 8.06 8.05 8.06 1.9K
12:38 8.06 8.06 8.05 8.06 2.3K
12:39 8.06 8.06 8.05 8.05 4.6K
12:40 8.05 8.06 8.05 8.05 2.8K
12:41 8.05 8.06 8.05 8.06 3.3K
12:42 8.05 8.06 8.05 8.06 4.8K
12:43 8.06 8.06 8.05 8.06 2.3K
12:44 8.05 8.05 8.05 8.05 3.5K
12:45 8.05 8.05 8.05 8.05 1.6K
12:46 8.05 8.06 8.05 8.05 9.2K
12:47 8.05 8.06 8.05 8.06 3.3K
12:48 8.05 8.06 8.05 8.05 2.9K
12:49 8.05 8.06 8.05 8.05 4.0K
12:50 8.05 8.09 8.05 8.09 42.7K
12:51 8.09 8.10 8.09 8.10 11.8K
12:52 8.10 8.11 8.10 8.10 23.3K
12:53 8.10 8.11 8.10 8.11 15.0K
12:54 8.11 8.11 8.10 8.11 5.3K
12:55 8.10 8.11 8.10 8.10 10.7K
12:56 8.10 8.10 8.10 8.10 1.2K
12:57 8.10 8.10 8.09 8.09 1.9K
12:58 8.08 8.10 8.08 8.10 8.2K
12:59 8.10 8.10 8.09 8.10 3.3K
13:00 8.10 8.11 8.10 8.11 7.1K
13:01 8.11 8.11 8.10 8.10 12.1K
13:02 8.11 8.13 8.10 8.12 18.6K
13:03 8.11 8.11 8.11 8.11 4.8K
13:04 8.11 8.11 8.10 8.11 4.4K
13:05 8.11 8.11 8.10 8.10 5.0K
13:06 8.10 8.10 8.10 8.10 2.6K
13:07 8.10 8.10 8.10 8.10 4.1K
13:08 8.11 8.11 8.10 8.10 3.6K
13:09 8.10 8.10 8.10 8.10 4.4K
13:10 8.10 8.10 8.09 8.09 3.3K
13:11 8.10 8.10 8.09 8.09 3.9K
13:12 8.09 8.09 8.09 8.09 0.9K
13:13 8.09 8.09 8.09 8.09 2.8K
13:14 8.10 8.10 8.09 8.09 5.0K
13:15 8.09 8.09 8.08 8.09 1.5K
13:16 8.08 8.09 8.08 8.08 2.5K
13:17 8.08 8.09 8.08 8.08 1.7K
13:18 8.09 8.09 8.08 8.08 2.0K
13:19 8.09 8.12 8.08 8.12 47.0K
13:20 8.12 8.13 8.12 8.13 3.6K
13:21 8.12 8.12 8.12 8.12 5.4K
13:22 8.11 8.11 8.11 8.11 5.5K
13:23 8.10 8.10 8.10 8.10 2.7K
13:24 8.11 8.12 8.11 8.12 8.1K
13:25 8.14 8.14 8.14 8.14 4.2K
13:26 8.14 8.15 8.14 8.14 5.4K
13:27 8.14 8.15 8.14 8.15 2.0K
13:28 8.15 8.15 8.14 8.15 8.7K
13:29 8.15 8.15 8.15 8.15 1.1K
13:30 8.15 8.15 8.15 8.15 2.8K
13:31 8.15 8.15 8.15 8.15 7.5K
13:32 8.16 8.16 8.16 8.16 7.2K
13:33 8.15 8.15 8.14 8.15 32.7K
13:34 8.14 8.15 8.14 8.14 10.2K
13:35 8.14 8.15 8.14 8.15 4.0K
13:36 8.15 8.15 8.14 8.14 24.7K
13:37 8.14 8.14 8.13 8.13 17.3K
13:38 8.14 8.14 8.13 8.14 7.4K
13:39 8.14 8.14 8.13 8.14 1.3K
13:40 8.14 8.14 8.14 8.14 3.4K
13:41 8.14 8.14 8.14 8.14 1.9K
13:42 8.13 8.14 8.13 8.14 21.4K
13:43 8.13 8.15 8.13 8.15 43.5K
13:44 8.16 8.16 8.16 8.16 3.9K
13:45 8.15 8.15 8.14 8.15 32.6K
13:46 8.15 8.15 8.14 8.15 2.7K
13:47 8.14 8.15 8.14 8.15 24.1K
13:48 8.15 8.15 8.15 8.15 4.2K
13:49 8.15 8.15 8.15 8.15 7.1K
13:50 8.16 8.16 8.16 8.16 10.8K
13:51 8.17 8.17 8.16 8.15 139.9K
13:52 8.14 8.16 8.14 8.16 20.0K
13:53 8.17 8.17 8.17 8.16 13.6K
13:54 8.15 8.15 8.15 8.16 1.6K
13:55 8.15 8.15 8.15 8.15 21.1K
13:56 8.16 8.16 8.16 8.15 7.6K
13:57 8.15 8.15 8.14 8.14 97.2K
13:58 8.14 8.14 8.14 8.14 12.3K
13:59 8.14 8.14 8.13 8.13 30.9K
14:00 8.13 8.14 8.11 8.11 35.7K
14:01 8.11 8.11 8.11 8.11 2.6K
14:02 8.11 8.11 8.11 8.11 2.8K
14:03 8.11 8.13 8.10 8.13 90.3K
14:04 8.13 8.13 8.12 8.13 9.5K
14:05 8.13 8.13 8.13 8.13 0.2K
14:06 8.13 8.15 8.13 8.15 17.4K
14:07 8.16 8.18 8.16 8.16 38.4K
14:08 8.16 8.16 8.14 8.15 33.8K
14:09 8.15 8.15 8.15 8.15 71.8K
14:10 8.15 8.15 8.15 8.15 34.5K
14:11 8.14 8.15 8.14 8.15 7.9K
14:12 8.15 8.15 8.15 8.15 22.0K
14:13 8.15 8.15 8.15 8.15 13.5K
14:14 8.15 8.15 8.15 8.15 8.5K
14:15 8.16 8.16 8.16 8.16 1.2K
14:16 8.15 8.15 8.15 8.15 9.6K
14:18 8.16 8.16 8.16 8.15 4.0K
14:19 8.16 8.16 8.16 8.16 50.9K
14:20 8.16 8.16 8.16 8.16 1.7K
14:21 8.16 8.16 8.16 8.16 4.2K
14:22 8.16 8.16 8.16 8.15 4.9K
14:23 8.15 8.15 8.14 8.15 13.6K
14:24 8.14 8.15 8.14 8.15 2.6K
14:25 8.15 8.15 8.15 8.15 5.5K
14:26 8.15 8.15 8.15 8.15 8.9K
14:27 8.15 8.15 8.15 8.15 4.5K
14:28 8.15 8.15 8.15 8.15 11.0K
14:29 8.15 8.15 8.15 8.15 4.2K
14:30 8.16 8.16 8.16 8.16 5.5K
14:31 8.15 8.15 8.15 8.15 8.5K
14:33 8.16 8.16 8.16 8.15 33.6K
14:34 8.14 8.14 8.14 8.14 1.1K
14:35 8.15 8.15 8.14 8.14 4.0K
14:36 8.14 8.14 8.14 8.14 3.1K
14:37 8.15 8.15 8.15 8.15 4.8K
14:38 8.14 8.15 8.14 8.15 5.0K
14:39 8.15 8.15 8.14 8.15 4.0K
14:40 8.14 8.15 8.14 8.14 9.5K
14:41 8.15 8.15 8.15 8.15 3.0K
14:42 8.14 8.15 8.14 8.15 1.4K
14:43 8.15 8.15 8.15 8.15 28.6K
14:44 8.16 8.16 8.16 8.16 2.7K
14:45 8.16 8.16 8.14 8.15 12.2K
14:46 8.15 8.15 8.14 8.14 2.3K
14:47 8.15 8.15 8.15 8.15 2.1K
14:48 8.15 8.15 8.15 8.15 1.1K
14:49 8.15 8.15 8.15 8.15 8.7K
14:50 8.17 8.17 8.17 8.16 2.8K
14:51 8.17 8.17 8.17 8.16 4.9K
14:52 8.17 8.17 8.17 8.17 5.0K
14:53 8.17 8.17 8.17 8.16 1.5K
14:54 8.17 8.17 8.17 8.16 2.3K
14:55 8.17 8.17 8.17 8.17 8.9K
14:56 8.16 8.17 8.16 8.16 7.8K
14:57 8.17 8.17 8.17 8.16 3.3K
14:58 8.17 8.17 8.17 8.17 2.3K
14:59 8.17 8.17 8.17 8.16 9.0K
15:00 8.17 8.18 8.17 8.16 35.9K
15:01 8.17 8.17 8.17 8.16 16.2K
15:02 8.17 8.17 8.16 8.15 28.3K
15:03 8.15 8.15 8.15 8.15 2.1K
15:04 8.16 8.16 8.16 8.15 14.3K
15:05 8.16 8.16 8.16 8.15 27.6K
15:06 8.16 8.16 8.16 8.16 37.2K
15:07 8.16 8.16 8.16 8.16 16.0K
15:08 8.17 8.17 8.17 8.17 6.9K
15:09 8.17 8.18 8.17 8.18 8.4K
15:10 8.18 8.19 8.17 8.16 53.5K
15:11 8.17 8.17 8.17 8.16 8.2K
15:12 8.16 8.16 8.16 8.16 2.9K
15:13 8.17 8.17 8.17 8.16 12.4K
15:14 8.17 8.18 8.17 8.16 32.3K
15:15 8.16 8.16 8.16 8.16 0.8K
15:16 8.16 8.18 8.16 8.18 29.7K
15:17 8.18 8.18 8.18 8.18 1.5K
15:18 8.18 8.18 8.18 8.18 4.5K
15:19 8.19 8.19 8.18 8.18 9.5K
15:20 8.17 8.18 8.17 8.18 20.7K
15:21 8.17 8.18 8.17 8.18 8.0K
15:22 8.18 8.18 8.18 8.18 2.6K
15:23 8.18 8.18 8.17 8.18 20.3K
15:24 8.19 8.19 8.19 8.19 5.9K
15:26 8.19 8.19 8.18 8.18 24.9K
15:27 8.18 8.18 8.18 8.18 1.9K
15:28 8.18 8.19 8.18 8.19 14.1K
15:29 8.18 8.18 8.18 8.18 30.6K
15:30 8.18 8.19 8.18 8.19 95.4K
15:31 8.19 8.19 8.18 8.19 140.6K
15:32 8.20 8.20 8.19 8.20 14.1K
15:33 8.20 8.20 8.20 8.20 3.0K
15:34 8.20 8.20 8.19 8.20 7.4K
15:35 8.20 8.20 8.19 8.19 13.2K
15:36 8.19 8.20 8.19 8.20 49.9K
15:37 8.20 8.20 8.20 8.20 1.9K
15:38 8.20 8.20 8.19 8.20 41.3K
15:39 8.19 8.21 8.19 8.20 38.6K
15:40 8.20 8.21 8.20 8.21 9.2K
15:41 8.21 8.21 8.21 8.21 5.7K
15:42 8.21 8.21 8.20 8.21 22.5K
15:43 8.21 8.21 8.20 8.21 44.9K
15:44 8.21 8.21 8.20 8.21 14.2K
15:45 8.21 8.21 8.20 8.21 2.0K
15:46 8.21 8.21 8.20 8.20 40.4K
15:47 8.20 8.21 8.20 8.21 10.2K
15:48 8.20 8.20 8.20 8.20 35.3K
15:49 8.20 8.20 8.19 8.20 11.4K
15:50 8.21 8.21 8.21 8.21 17.7K
15:51 8.21 8.21 8.20 8.21 40.2K
15:52 8.21 8.21 8.20 8.21 17.9K
15:53 8.21 8.21 8.21 8.21 16.7K
15:54 8.21 8.22 8.20 8.21 93.1K
15:55 8.21 8.21 8.21 8.21 5.8K
15:56 8.21 8.22 8.21 8.21 36.1K
15:57 8.22 8.22 8.22 8.22 25.7K
15:58 8.22 8.23 8.22 8.23 66.0K
15:59 8.23 8.24 8.22 8.22 325.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available