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 8.08 8.08 8.02 8.03 30.8K
09:31 8.04 8.04 8.04 8.04 3.4K
09:32 8.03 8.04 8.02 8.02 5.0K
09:33 8.05 8.05 8.05 8.05 5.2K
09:34 8.08 8.08 8.06 8.06 13.9K
09:36 8.07 8.09 8.07 8.09 21.5K
09:37 8.11 8.11 8.11 8.11 1.8K
09:38 8.10 8.13 8.10 8.13 24.6K
09:39 8.13 8.13 8.13 8.13 6.8K
09:40 8.13 8.13 8.12 8.13 2.6K
09:41 8.14 8.15 8.13 8.15 4.2K
09:42 8.15 8.18 8.15 8.17 11.9K
09:43 8.18 8.19 8.18 8.19 4.4K
09:44 8.18 8.18 8.16 8.16 17.0K
09:45 8.16 8.16 8.16 8.16 2.2K
09:46 8.16 8.19 8.16 8.19 12.2K
09:47 8.20 8.20 8.19 8.19 9.1K
09:48 8.20 8.20 8.17 8.17 8.4K
09:49 8.18 8.19 8.17 8.17 12.4K
09:50 8.17 8.18 8.17 8.18 1.5K
09:51 8.18 8.19 8.18 8.19 8.6K
09:52 8.20 8.20 8.19 8.19 9.5K
09:54 8.20 8.20 8.20 8.20 4.7K
09:55 8.20 8.21 8.20 8.21 0.8K
09:56 8.20 8.21 8.20 8.21 2.4K
09:57 8.21 8.21 8.20 8.20 3.8K
09:58 8.21 8.21 8.20 8.20 17.8K
09:59 8.20 8.20 8.19 8.19 8.1K
10:00 8.20 8.20 8.19 8.20 8.5K
10:01 8.21 8.21 8.20 8.20 12.2K
10:02 8.20 8.21 8.20 8.21 6.3K
10:03 8.21 8.21 8.21 8.21 1.2K
10:04 8.20 8.20 8.18 8.18 19.5K
10:05 8.19 8.20 8.18 8.20 13.4K
10:06 8.20 8.21 8.20 8.21 5.6K
10:07 8.22 8.22 8.21 8.22 5.0K
10:08 8.23 8.25 8.23 8.25 59.2K
10:09 8.26 8.26 8.24 8.25 11.3K
10:10 8.24 8.26 8.24 8.26 12.9K
10:11 8.25 8.26 8.25 8.26 6.6K
10:12 8.26 8.26 8.25 8.25 1.9K
10:13 8.25 8.26 8.25 8.26 15.0K
10:14 8.27 8.29 8.27 8.29 18.9K
10:15 8.29 8.30 8.29 8.29 19.6K
10:16 8.31 8.31 8.30 8.30 10.1K
10:17 8.31 8.31 8.30 8.31 5.1K
10:18 8.31 8.34 8.31 8.34 22.6K
10:19 8.33 8.34 8.30 8.31 40.4K
10:20 8.31 8.31 8.29 8.29 11.0K
10:21 8.29 8.31 8.29 8.30 18.3K
10:22 8.30 8.30 8.30 8.30 4.6K
10:23 8.31 8.31 8.30 8.30 7.2K
10:24 8.29 8.30 8.28 8.29 21.3K
10:25 8.30 8.30 8.29 8.30 6.9K
10:26 8.30 8.31 8.30 8.30 6.8K
10:27 8.32 8.32 8.31 8.32 6.7K
10:28 8.32 8.33 8.32 8.33 14.2K
10:29 8.33 8.33 8.32 8.32 4.6K
10:30 8.33 8.34 8.33 8.33 16.1K
10:31 8.33 8.34 8.33 8.33 15.0K
10:32 8.33 8.34 8.33 8.33 5.0K
10:33 8.33 8.33 8.33 8.33 3.2K
10:34 8.33 8.35 8.33 8.34 10.5K
10:35 8.34 8.35 8.33 8.33 8.2K
10:36 8.33 8.34 8.33 8.34 3.5K
10:37 8.34 8.35 8.33 8.34 12.5K
10:38 8.35 8.35 8.33 8.33 19.8K
10:39 8.33 8.33 8.33 8.32 13.7K
10:40 8.33 8.34 8.33 8.33 5.3K
10:41 8.33 8.34 8.33 8.33 9.2K
10:42 8.34 8.35 8.34 8.34 13.5K
10:43 8.34 8.34 8.33 8.34 13.3K
10:44 8.33 8.34 8.33 8.34 4.9K
10:45 8.34 8.35 8.33 8.33 23.3K
10:46 8.33 8.34 8.33 8.34 5.5K
10:47 8.35 8.36 8.35 8.36 18.8K
10:48 8.36 8.36 8.35 8.35 17.0K
10:49 8.35 8.35 8.34 8.35 1.8K
10:50 8.35 8.35 8.35 8.35 12.1K
10:51 8.35 8.35 8.34 8.34 18.2K
10:52 8.35 8.35 8.34 8.34 9.0K
10:53 8.34 8.34 8.33 8.33 5.8K
10:54 8.34 8.34 8.34 8.34 1.0K
10:55 8.33 8.33 8.33 8.33 9.9K
10:56 8.33 8.33 8.33 8.32 4.6K
10:57 8.33 8.33 8.31 8.31 6.6K
10:58 8.32 8.32 8.31 8.31 1.3K
10:59 8.32 8.32 8.31 8.31 2.7K
11:00 8.31 8.32 8.31 8.31 3.9K
11:01 8.31 8.31 8.29 8.30 12.8K
11:02 8.30 8.30 8.29 8.29 5.7K
11:03 8.28 8.28 8.28 8.28 3.7K
11:04 8.29 8.29 8.28 8.29 1.8K
11:05 8.29 8.30 8.29 8.30 3.8K
11:06 8.30 8.31 8.30 8.31 3.2K
11:07 8.32 8.32 8.31 8.32 8.7K
11:08 8.32 8.32 8.31 8.31 21.4K
11:09 8.30 8.31 8.30 8.31 7.1K
11:10 8.32 8.32 8.31 8.31 4.3K
11:11 8.31 8.32 8.31 8.32 8.6K
11:12 8.33 8.34 8.33 8.33 32.0K
11:13 8.32 8.32 8.31 8.31 3.7K
11:14 8.31 8.31 8.31 8.31 8.1K
11:15 8.31 8.31 8.31 8.31 1.3K
11:16 8.30 8.32 8.30 8.31 19.5K
11:17 8.32 8.33 8.31 8.33 21.8K
11:18 8.33 8.33 8.33 8.33 21.9K
11:19 8.33 8.33 8.33 8.32 20.5K
11:20 8.30 8.31 8.30 8.30 11.4K
11:21 8.31 8.31 8.31 8.31 7.4K
11:22 8.30 8.30 8.30 8.30 1.4K
11:23 8.31 8.31 8.31 8.31 4.4K
11:24 8.30 8.31 8.30 8.31 9.2K
11:25 8.31 8.31 8.31 8.31 20.8K
11:26 8.32 8.32 8.30 8.30 8.7K
11:27 8.31 8.31 8.30 8.31 4.3K
11:28 8.31 8.31 8.30 8.30 1.2K
11:29 8.30 8.31 8.30 8.30 2.9K
11:30 8.30 8.31 8.30 8.31 5.9K
11:31 8.30 8.31 8.30 8.30 8.9K
11:33 8.29 8.29 8.29 8.29 0.3K
11:34 8.29 8.29 8.27 8.27 15.4K
11:35 8.27 8.27 8.26 8.26 3.4K
11:36 8.27 8.27 8.26 8.26 0.6K
11:37 8.28 8.28 8.27 8.27 24.2K
11:38 8.27 8.27 8.26 8.27 4.7K
11:39 8.27 8.27 8.27 8.27 2.2K
11:40 8.26 8.26 8.26 8.26 9.5K
11:41 8.26 8.26 8.26 8.26 8.7K
11:42 8.25 8.25 8.25 8.24 6.8K
11:43 8.23 8.24 8.23 8.24 1.3K
11:44 8.23 8.24 8.23 8.24 4.6K
11:46 8.24 8.25 8.24 8.25 9.2K
11:48 8.25 8.25 8.25 8.25 2.3K
11:49 8.25 8.25 8.25 8.25 2.1K
11:50 8.25 8.25 8.25 8.24 28.6K
11:51 8.25 8.25 8.24 8.24 5.5K
11:54 8.25 8.25 8.25 8.24 0.5K
11:55 8.25 8.26 8.25 8.25 60.1K
11:56 8.27 8.27 8.24 8.24 82.6K
11:57 8.23 8.24 8.21 8.22 6.5K
11:58 8.22 8.22 8.22 8.22 53.5K
11:59 8.24 8.24 8.24 8.24 2.3K
12:00 8.24 8.24 8.22 8.23 57.7K
12:01 8.23 8.23 8.22 8.22 7.6K
12:02 8.22 8.22 8.22 8.22 2.2K
12:03 8.24 8.24 8.24 8.24 0.7K
12:04 8.24 8.24 8.24 8.24 0.8K
12:05 8.23 8.23 8.23 8.23 0.8K
12:06 8.23 8.25 8.23 8.25 20.3K
12:07 8.26 8.26 8.25 8.25 5.0K
12:08 8.26 8.26 8.25 8.25 2.7K
12:09 8.26 8.26 8.24 8.24 10.5K
12:10 8.24 8.24 8.24 8.24 3.0K
12:11 8.25 8.25 8.25 8.24 4.7K
12:12 8.24 8.24 8.24 8.24 2.6K
12:13 8.24 8.24 8.24 8.24 4.9K
12:14 8.24 8.24 8.24 8.24 1.2K
12:15 8.24 8.24 8.24 8.24 1.2K
12:17 8.24 8.24 8.24 8.24 11.8K
12:18 8.25 8.25 8.25 8.24 1.2K
12:19 8.25 8.25 8.23 8.23 3.9K
12:20 8.24 8.24 8.24 8.24 1.3K
12:21 8.23 8.24 8.23 8.24 5.6K
12:23 8.23 8.23 8.22 8.22 2.9K
12:24 8.23 8.23 8.23 8.23 2.0K
12:25 8.23 8.23 8.23 8.23 3.2K
12:27 8.22 8.22 8.22 8.22 2.6K
12:28 8.22 8.23 8.22 8.22 7.3K
12:30 8.23 8.23 8.23 8.23 0.5K
12:31 8.22 8.22 8.21 8.22 11.8K
12:32 8.22 8.22 8.22 8.22 1.8K
12:34 8.21 8.21 8.19 8.19 39.7K
12:35 8.18 8.19 8.18 8.19 5.6K
12:36 8.20 8.20 8.19 8.19 2.6K
12:38 8.19 8.19 8.19 8.19 0.3K
12:39 8.19 8.19 8.18 8.18 2.9K
12:40 8.18 8.18 8.18 8.18 2.1K
12:41 8.18 8.19 8.18 8.19 4.8K
12:45 8.19 8.19 8.19 8.19 0.5K
12:46 8.19 8.19 8.19 8.19 0.5K
12:47 8.18 8.18 8.18 8.18 0.7K
12:48 8.19 8.19 8.19 8.19 0.9K
12:49 8.19 8.19 8.18 8.18 2.0K
12:51 8.19 8.19 8.19 8.19 4.2K
12:52 8.18 8.19 8.18 8.19 7.9K
12:53 8.19 8.19 8.19 8.19 1.9K
12:54 8.18 8.18 8.18 8.18 5.6K
12:55 8.18 8.18 8.18 8.18 2.4K
12:56 8.17 8.17 8.16 8.15 17.1K
12:57 8.16 8.16 8.16 8.15 1.0K
12:58 8.16 8.16 8.16 8.15 2.8K
12:59 8.15 8.15 8.15 8.15 5.6K
13:00 8.17 8.19 8.17 8.19 9.5K
13:01 8.18 8.18 8.18 8.18 1.1K
13:02 8.19 8.19 8.19 8.19 7.0K
13:04 8.19 8.19 8.19 8.19 7.5K
13:07 8.19 8.19 8.19 8.19 0.2K
13:08 8.18 8.18 8.18 8.18 40.8K
13:10 8.18 8.18 8.17 8.16 55.6K
13:11 8.17 8.17 8.15 8.16 9.1K
13:12 8.15 8.17 8.15 8.16 12.3K
13:13 8.17 8.17 8.17 8.16 0.3K
13:14 8.16 8.16 8.16 8.16 9.1K
13:15 8.17 8.18 8.17 8.18 5.1K
13:16 8.18 8.18 8.18 8.18 0.6K
13:17 8.19 8.19 8.19 8.19 11.2K
13:18 8.19 8.19 8.19 8.19 2.8K
13:19 8.19 8.19 8.19 8.19 0.7K
13:20 8.19 8.19 8.19 8.19 2.4K
13:21 8.19 8.19 8.19 8.19 1.7K
13:22 8.19 8.20 8.19 8.20 2.8K
13:23 8.20 8.20 8.20 8.20 0.6K
13:24 8.20 8.20 8.19 8.19 1.3K
13:25 8.20 8.20 8.19 8.20 2.8K
13:26 8.20 8.20 8.20 8.20 0.6K
13:27 8.20 8.20 8.20 8.20 0.9K
13:28 8.20 8.20 8.19 8.19 2.5K
13:29 8.19 8.19 8.19 8.19 10.6K
13:30 8.19 8.19 8.18 8.18 1.0K
13:31 8.18 8.19 8.18 8.19 0.7K
13:32 8.19 8.19 8.19 8.19 1.8K
13:34 8.19 8.19 8.19 8.19 0.9K
13:35 8.19 8.19 8.19 8.19 5.7K
13:36 8.19 8.19 8.16 8.16 31.2K
13:37 8.16 8.16 8.16 8.15 4.3K
13:38 8.16 8.16 8.16 8.16 10.4K
13:39 8.17 8.17 8.17 8.16 1.3K
13:41 8.16 8.16 8.15 8.15 4.3K
13:42 8.16 8.16 8.16 8.16 0.2K
13:43 8.16 8.18 8.16 8.18 15.8K
13:45 8.18 8.18 8.18 8.18 0.9K
13:46 8.18 8.18 8.18 8.18 0.9K
13:47 8.18 8.18 8.17 8.16 4.8K
13:50 8.17 8.17 8.16 8.16 0.6K
13:51 8.16 8.16 8.16 8.16 8.3K
13:52 8.16 8.16 8.16 8.16 1.6K
13:53 8.16 8.16 8.16 8.16 0.9K
13:54 8.17 8.17 8.17 8.16 1.2K
13:55 8.17 8.17 8.17 8.16 0.7K
13:56 8.17 8.17 8.17 8.16 3.3K
13:57 8.17 8.17 8.17 8.16 1.9K
13:58 8.17 8.17 8.17 8.17 8.0K
13:59 8.18 8.18 8.17 8.18 2.5K
14:00 8.18 8.18 8.17 8.17 4.5K
14:01 8.18 8.18 8.17 8.17 1.3K
14:02 8.16 8.16 8.16 8.16 5.9K
14:03 8.16 8.16 8.16 8.16 0.7K
14:04 8.16 8.16 8.16 8.16 0.2K
14:05 8.16 8.16 8.15 8.15 5.1K
14:06 8.16 8.16 8.13 8.14 55.9K
14:07 8.12 8.12 8.12 8.12 15.1K
14:08 8.12 8.12 8.12 8.12 0.9K
14:10 8.13 8.13 8.13 8.13 6.3K
14:12 8.13 8.13 8.13 8.13 1.2K
14:13 8.12 8.12 8.11 8.11 35.7K
14:14 8.11 8.11 8.11 8.11 14.2K
14:15 8.11 8.11 8.11 8.11 5.4K
14:16 8.11 8.11 8.11 8.11 0.9K
14:17 8.11 8.11 8.10 8.10 1.1K
14:18 8.11 8.11 8.10 8.10 0.9K
14:19 8.11 8.11 8.10 8.10 0.7K
14:20 8.10 8.11 8.10 8.11 7.9K
14:21 8.11 8.11 8.11 8.11 4.9K
14:22 8.11 8.12 8.11 8.12 8.1K
14:25 8.12 8.12 8.12 8.12 2.5K
14:26 8.12 8.12 8.12 8.12 0.8K
14:27 8.12 8.12 8.12 8.12 1.6K
14:29 8.10 8.11 8.10 8.11 24.0K
14:30 8.11 8.11 8.11 8.11 6.1K
14:31 8.12 8.12 8.10 8.10 5.6K
14:32 8.10 8.10 8.10 8.10 27.1K
14:33 8.10 8.10 8.10 8.10 1.3K
14:34 8.10 8.10 8.10 8.10 0.5K
14:35 8.09 8.11 8.09 8.11 5.5K
14:38 8.10 8.10 8.10 8.10 5.2K
14:39 8.10 8.10 8.10 8.10 8.4K
14:40 8.10 8.10 8.10 8.10 2.4K
14:41 8.08 8.08 8.08 8.08 19.0K
14:42 8.09 8.09 8.09 8.09 4.9K
14:43 8.09 8.11 8.09 8.11 43.8K
14:44 8.10 8.10 8.10 8.10 1.5K
14:45 8.10 8.10 8.10 8.10 6.4K
14:46 8.10 8.11 8.10 8.11 13.4K
14:47 8.11 8.11 8.10 8.11 0.9K
14:48 8.11 8.11 8.11 8.11 0.5K
14:49 8.11 8.11 8.11 8.11 4.2K
14:50 8.10 8.10 8.10 8.10 17.5K
14:51 8.10 8.10 8.09 8.09 0.7K
14:52 8.10 8.10 8.10 8.10 0.3K
14:53 8.10 8.10 8.10 8.10 1.9K
14:54 8.09 8.09 8.09 8.09 52.3K
14:56 8.08 8.08 8.08 8.08 1.5K
14:57 8.08 8.08 8.08 8.08 5.4K
14:58 8.09 8.09 8.09 8.09 0.5K
14:59 8.08 8.09 8.08 8.09 2.3K
15:00 8.09 8.09 8.09 8.09 2.7K
15:01 8.09 8.09 8.09 8.09 0.2K
15:02 8.09 8.10 8.09 8.10 5.1K
15:03 8.10 8.10 8.10 8.10 1.1K
15:04 8.10 8.10 8.10 8.10 1.1K
15:05 8.10 8.10 8.09 8.09 7.5K
15:06 8.09 8.09 8.09 8.09 0.7K
15:07 8.09 8.09 8.09 8.09 4.3K
15:08 8.10 8.10 8.10 8.10 0.2K
15:09 8.10 8.10 8.10 8.10 0.9K
15:11 8.10 8.10 8.10 8.10 0.3K
15:12 8.10 8.10 8.09 8.09 7.4K
15:14 8.09 8.09 8.08 8.08 1.4K
15:16 8.08 8.09 8.08 8.09 12.2K
15:17 8.08 8.08 8.08 8.08 0.3K
15:18 8.08 8.08 8.08 8.08 0.5K
15:19 8.09 8.09 8.09 8.09 0.9K
15:20 8.09 8.09 8.09 8.09 0.3K
15:21 8.08 8.08 8.08 8.08 1.1K
15:22 8.09 8.09 8.08 8.09 3.3K
15:23 8.09 8.09 8.08 8.08 23.6K
15:24 8.08 8.09 8.08 8.09 3.5K
15:26 8.09 8.10 8.09 8.10 15.3K
15:27 8.10 8.10 8.10 8.10 23.2K
15:28 8.09 8.11 8.09 8.11 10.1K
15:30 8.10 8.11 8.10 8.11 2.7K
15:31 8.10 8.11 8.10 8.11 1.9K
15:32 8.10 8.10 8.10 8.10 0.2K
15:33 8.11 8.11 8.11 8.11 1.3K
15:34 8.11 8.11 8.11 8.11 0.7K
15:35 8.11 8.11 8.11 8.11 0.7K
15:36 8.11 8.11 8.08 8.09 21.3K
15:37 8.08 8.08 8.08 8.08 1.2K
15:38 8.09 8.09 8.08 8.09 3.2K
15:39 8.09 8.09 8.08 8.09 3.2K
15:40 8.09 8.09 8.09 8.09 2.3K
15:41 8.09 8.09 8.09 8.09 2.4K
15:42 8.09 8.09 8.09 8.09 2.3K
15:43 8.09 8.11 8.09 8.11 25.8K
15:44 8.10 8.11 8.10 8.11 2.7K
15:46 8.11 8.11 8.10 8.11 3.1K
15:47 8.11 8.11 8.11 8.11 5.4K
15:48 8.11 8.11 8.11 8.11 1.2K
15:49 8.11 8.11 8.10 8.10 18.3K
15:50 8.11 8.11 8.10 8.11 19.8K
15:51 8.11 8.11 8.11 8.11 11.8K
15:52 8.10 8.11 8.10 8.11 1.1K
15:53 8.11 8.13 8.10 8.13 82.0K
15:54 8.13 8.15 8.12 8.15 138.7K
15:55 8.15 8.15 8.13 8.14 88.9K
15:56 8.15 8.15 8.15 8.15 5.9K
15:57 8.15 8.15 8.14 8.14 61.3K
15:58 8.14 8.16 8.14 8.16 48.5K
15:59 8.16 8.17 8.16 8.17 202.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available