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 8.23 8.25 8.23 8.23 24.8K
09:31 8.22 8.24 8.22 8.23 6.6K
09:32 8.23 8.23 8.23 8.23 1.3K
09:33 8.24 8.24 8.24 8.24 3.5K
09:34 8.26 8.28 8.26 8.26 6.2K
09:35 8.26 8.28 8.26 8.28 8.9K
09:36 8.28 8.31 8.28 8.30 23.0K
09:37 8.31 8.32 8.31 8.32 2.6K
09:38 8.31 8.31 8.30 8.30 4.2K
09:39 8.31 8.31 8.29 8.29 7.8K
09:40 8.29 8.29 8.27 8.28 5.4K
09:41 8.28 8.30 8.28 8.28 4.2K
09:42 8.29 8.31 8.28 8.31 5.2K
09:43 8.30 8.31 8.30 8.30 4.5K
09:44 8.30 8.30 8.29 8.29 1.1K
09:45 8.29 8.29 8.28 8.29 1.8K
09:46 8.28 8.28 8.27 8.27 1.4K
09:47 8.26 8.27 8.26 8.27 2.2K
09:48 8.27 8.27 8.27 8.27 2.5K
09:49 8.27 8.27 8.27 8.27 8.3K
09:50 8.28 8.28 8.26 8.26 12.5K
09:51 8.27 8.27 8.26 8.26 6.1K
09:52 8.26 8.29 8.26 8.29 8.5K
09:53 8.32 8.32 8.31 8.31 28.3K
09:54 8.32 8.32 8.31 8.32 8.3K
09:55 8.32 8.32 8.32 8.33 17.8K
09:56 8.32 8.33 8.31 8.32 16.4K
09:57 8.32 8.32 8.31 8.31 7.5K
09:58 8.31 8.31 8.30 8.31 2.1K
09:59 8.30 8.31 8.30 8.31 2.5K
10:00 8.30 8.32 8.29 8.32 6.4K
10:01 8.32 8.32 8.30 8.31 6.9K
10:02 8.30 8.30 8.30 8.30 4.0K
10:03 8.30 8.30 8.29 8.29 1.7K
10:04 8.31 8.31 8.29 8.29 63.1K
10:05 8.30 8.30 8.28 8.29 3.5K
10:06 8.29 8.30 8.28 8.28 64.5K
10:07 8.27 8.28 8.27 8.28 17.6K
10:08 8.27 8.27 8.25 8.24 15.1K
10:09 8.24 8.24 8.21 8.21 9.4K
10:10 8.22 8.22 8.21 8.21 1.2K
10:11 8.21 8.22 8.21 8.22 2.2K
10:12 8.21 8.23 8.21 8.22 42.6K
10:13 8.22 8.22 8.21 8.21 9.5K
10:14 8.21 8.21 8.21 8.21 1.8K
10:15 8.21 8.22 8.21 8.21 6.9K
10:17 8.21 8.22 8.21 8.22 1.6K
10:18 8.21 8.22 8.21 8.21 2.7K
10:19 8.21 8.23 8.21 8.23 6.4K
10:20 8.23 8.23 8.22 8.23 6.8K
10:21 8.22 8.22 8.22 8.22 5.5K
10:22 8.22 8.22 8.22 8.22 0.3K
10:23 8.22 8.22 8.21 8.21 2.8K
10:24 8.21 8.21 8.21 8.21 1.4K
10:25 8.21 8.22 8.21 8.22 2.2K
10:26 8.21 8.23 8.21 8.22 5.9K
10:27 8.22 8.23 8.22 8.22 3.6K
10:28 8.21 8.22 8.21 8.21 3.7K
10:29 8.21 8.21 8.21 8.21 1.6K
10:30 8.20 8.21 8.19 8.19 13.0K
10:31 8.20 8.22 8.20 8.22 5.7K
10:32 8.21 8.23 8.21 8.23 3.5K
10:33 8.22 8.22 8.22 8.22 0.7K
10:34 8.22 8.23 8.22 8.23 2.9K
10:35 8.23 8.23 8.23 8.23 3.8K
10:36 8.23 8.23 8.23 8.23 4.6K
10:37 8.22 8.22 8.22 8.22 0.6K
10:38 8.22 8.23 8.22 8.23 3.9K
10:39 8.23 8.24 8.23 8.24 1.9K
10:40 8.24 8.24 8.24 8.24 3.6K
10:41 8.23 8.23 8.23 8.23 4.0K
10:42 8.24 8.24 8.23 8.24 7.2K
10:43 8.24 8.24 8.24 8.24 2.7K
10:44 8.23 8.23 8.23 8.23 0.3K
10:45 8.24 8.24 8.24 8.24 0.2K
10:46 8.23 8.24 8.23 8.23 1.6K
10:47 8.23 8.24 8.23 8.24 3.4K
10:48 8.23 8.23 8.23 8.23 4.4K
10:50 8.22 8.22 8.22 8.22 2.9K
10:51 8.22 8.22 8.22 8.22 2.3K
10:52 8.21 8.21 8.20 8.21 13.6K
10:54 8.20 8.20 8.20 8.20 3.2K
10:57 8.20 8.20 8.19 8.19 2.1K
10:59 8.19 8.19 8.19 8.19 4.4K
11:00 8.19 8.19 8.19 8.19 5.0K
11:01 8.19 8.19 8.19 8.19 3.6K
11:02 8.19 8.19 8.19 8.19 6.7K
11:03 8.19 8.19 8.19 8.19 1.1K
11:04 8.18 8.18 8.18 8.18 1.9K
11:05 8.18 8.19 8.18 8.19 2.0K
11:06 8.20 8.21 8.20 8.21 10.3K
11:07 8.20 8.20 8.19 8.19 33.5K
11:08 8.19 8.19 8.19 8.19 0.9K
11:09 8.19 8.20 8.19 8.20 10.0K
11:10 8.19 8.20 8.19 8.20 5.4K
11:11 8.19 8.19 8.19 8.19 0.7K
11:12 8.19 8.19 8.19 8.19 2.5K
11:13 8.18 8.18 8.18 8.18 15.7K
11:15 8.17 8.17 8.17 8.16 11.4K
11:16 8.17 8.17 8.17 8.16 12.7K
11:18 8.17 8.17 8.17 8.16 0.5K
11:19 8.17 8.17 8.17 8.16 1.6K
11:20 8.17 8.17 8.17 8.16 0.9K
11:21 8.17 8.17 8.17 8.16 0.8K
11:22 8.17 8.17 8.17 8.16 0.2K
11:23 8.16 8.16 8.16 8.16 1.1K
11:25 8.17 8.17 8.17 8.16 1.4K
11:26 8.17 8.17 8.17 8.17 4.7K
11:27 8.17 8.17 8.17 8.17 2.2K
11:28 8.18 8.18 8.18 8.18 1.9K
11:29 8.18 8.18 8.18 8.18 0.9K
11:30 8.18 8.18 8.18 8.18 7.5K
11:31 8.18 8.18 8.18 8.18 1.2K
11:32 8.18 8.18 8.18 8.18 2.2K
11:33 8.18 8.18 8.18 8.18 0.4K
11:34 8.18 8.18 8.18 8.18 0.5K
11:36 8.19 8.19 8.19 8.19 2.9K
11:37 8.19 8.19 8.19 8.19 1.0K
11:38 8.19 8.19 8.19 8.19 0.2K
11:39 8.16 8.16 8.16 8.16 7.3K
11:40 8.17 8.17 8.17 8.17 14.3K
11:41 8.17 8.17 8.17 8.16 5.4K
11:42 8.17 8.17 8.17 8.16 20.5K
11:44 8.17 8.17 8.17 8.16 5.2K
11:46 8.17 8.17 8.17 8.16 0.4K
11:47 8.17 8.17 8.17 8.16 0.7K
11:49 8.17 8.17 8.17 8.16 2.1K
11:50 8.17 8.18 8.17 8.18 1.9K
11:51 8.18 8.18 8.18 8.18 1.4K
11:52 8.17 8.17 8.17 8.17 0.7K
11:53 8.18 8.18 8.18 8.18 14.1K
11:55 8.19 8.19 8.18 8.18 24.2K
11:56 8.19 8.19 8.18 8.18 10.1K
11:57 8.18 8.18 8.18 8.18 0.4K
11:58 8.17 8.17 8.17 8.17 6.5K
12:01 8.17 8.17 8.17 8.16 0.6K
12:02 8.15 8.15 8.15 8.15 5.4K
12:03 8.16 8.16 8.16 8.16 2.1K
12:06 8.17 8.17 8.17 8.16 0.1K
12:07 8.17 8.19 8.17 8.19 35.7K
12:08 8.20 8.20 8.17 8.17 28.1K
12:09 8.16 8.18 8.16 8.18 7.1K
12:10 8.18 8.18 8.18 8.18 32.7K
12:13 8.18 8.18 8.18 8.18 0.6K
12:14 8.17 8.17 8.17 8.17 4.1K
12:15 8.15 8.15 8.15 8.15 4.3K
12:16 8.15 8.15 8.15 8.15 2.7K
12:17 8.16 8.16 8.16 8.15 3.3K
12:18 8.16 8.16 8.16 8.15 0.8K
12:20 8.16 8.16 8.16 8.15 3.6K
12:22 8.17 8.17 8.17 8.16 5.4K
12:23 8.16 8.16 8.16 8.16 0.3K
12:24 8.17 8.17 8.17 8.17 0.3K
12:25 8.17 8.17 8.17 8.17 13.8K
12:26 8.17 8.17 8.17 8.16 5.6K
12:27 8.17 8.17 8.17 8.16 0.2K
12:28 8.17 8.17 8.17 8.17 0.2K
12:29 8.17 8.17 8.17 8.16 1.9K
12:30 8.17 8.17 8.17 8.17 0.1K
12:31 8.17 8.17 8.17 8.17 1.2K
12:32 8.17 8.17 8.17 8.17 0.3K
12:33 8.17 8.17 8.17 8.17 0.4K
12:34 8.16 8.16 8.16 8.16 9.3K
12:35 8.16 8.16 8.16 8.15 3.0K
12:37 8.15 8.15 8.15 8.15 5.9K
12:39 8.15 8.15 8.15 8.15 2.9K
12:41 8.15 8.15 8.15 8.15 2.4K
12:42 8.15 8.15 8.15 8.15 1.2K
12:43 8.15 8.15 8.15 8.15 3.5K
12:44 8.14 8.14 8.14 8.14 8.4K
12:45 8.14 8.14 8.14 8.14 15.1K
12:46 8.14 8.14 8.13 8.13 2.7K
12:49 8.12 8.12 8.12 8.12 2.3K
12:50 8.13 8.13 8.13 8.13 6.9K
12:51 8.14 8.14 8.14 8.14 7.1K
12:53 8.13 8.13 8.13 8.13 2.3K
12:55 8.14 8.14 8.14 8.14 0.4K
12:57 8.14 8.14 8.13 8.14 0.9K
12:58 8.14 8.14 8.14 8.14 0.7K
12:59 8.14 8.14 8.13 8.14 2.8K
13:00 8.14 8.14 8.14 8.14 0.2K
13:01 8.14 8.14 8.14 8.14 9.2K
13:02 8.13 8.13 8.12 8.12 8.3K
13:03 8.11 8.11 8.11 8.11 0.1K
13:04 8.12 8.12 8.12 8.12 0.5K
13:05 8.12 8.12 8.12 8.12 0.2K
13:06 8.12 8.12 8.12 8.12 33.0K
13:07 8.12 8.12 8.11 8.11 11.5K
13:09 8.09 8.09 8.09 8.09 7.5K
13:10 8.10 8.10 8.10 8.10 1.1K
13:11 8.10 8.10 8.10 8.10 0.7K
13:12 8.09 8.09 8.09 8.09 2.2K
13:13 8.10 8.11 8.10 8.11 7.2K
13:15 8.11 8.12 8.11 8.11 2.3K
13:16 8.10 8.10 8.10 8.10 14.6K
13:17 8.10 8.10 8.10 8.10 1.5K
13:18 8.10 8.11 8.10 8.11 11.0K
13:19 8.11 8.11 8.11 8.11 3.7K
13:20 8.11 8.11 8.11 8.11 2.6K
13:23 8.11 8.11 8.11 8.11 1.3K
13:24 8.11 8.11 8.11 8.11 0.5K
13:25 8.12 8.12 8.12 8.12 3.1K
13:26 8.13 8.13 8.13 8.13 2.8K
13:27 8.13 8.13 8.13 8.13 1.2K
13:28 8.13 8.13 8.13 8.13 0.6K
13:29 8.13 8.13 8.13 8.13 1.1K
13:31 8.13 8.13 8.13 8.13 2.9K
13:33 8.13 8.13 8.13 8.13 0.4K
13:34 8.13 8.13 8.13 8.13 0.6K
13:35 8.13 8.13 8.13 8.13 0.1K
13:36 8.13 8.13 8.13 8.13 0.1K
13:37 8.13 8.13 8.13 8.13 23.0K
13:38 8.12 8.12 8.11 8.11 3.6K
13:40 8.12 8.12 8.12 8.12 1.2K
13:43 8.12 8.12 8.12 8.12 1.4K
13:44 8.12 8.12 8.12 8.12 0.3K
13:45 8.12 8.12 8.12 8.12 7.5K
13:46 8.12 8.12 8.12 8.12 0.3K
13:47 8.12 8.12 8.11 8.12 22.3K
13:48 8.10 8.10 8.10 8.10 6.6K
13:49 8.11 8.11 8.11 8.11 0.9K
13:50 8.11 8.11 8.11 8.11 0.8K
13:51 8.11 8.11 8.11 8.11 0.5K
13:52 8.12 8.12 8.12 8.12 0.4K
13:53 8.11 8.12 8.11 8.12 1.3K
13:56 8.11 8.11 8.11 8.11 5.7K
13:57 8.11 8.11 8.11 8.11 0.8K
13:58 8.11 8.11 8.10 8.10 2.6K
13:59 8.10 8.11 8.10 8.11 32.8K
14:02 8.09 8.10 8.09 8.10 10.7K
14:05 8.09 8.09 8.09 8.09 0.5K
14:06 8.10 8.10 8.10 8.10 0.6K
14:08 8.09 8.09 8.09 8.09 5.0K
14:10 8.09 8.09 8.09 8.09 6.2K
14:11 8.09 8.09 8.09 8.09 1.4K
14:14 8.10 8.10 8.09 8.10 2.5K
14:15 8.08 8.08 8.08 8.08 4.8K
14:16 8.09 8.09 8.09 8.09 1.1K
14:20 8.10 8.10 8.10 8.10 1.3K
14:22 8.10 8.10 8.10 8.10 3.8K
14:23 8.11 8.11 8.11 8.11 2.7K
14:25 8.10 8.10 8.10 8.10 11.8K
14:27 8.10 8.11 8.10 8.11 9.6K
14:28 8.09 8.09 8.09 8.09 6.6K
14:29 8.10 8.10 8.10 8.10 6.9K
14:30 8.09 8.09 8.09 8.09 5.0K
14:31 8.09 8.09 8.09 8.08 1.3K
14:33 8.08 8.08 8.08 8.08 2.2K
14:34 8.08 8.08 8.08 8.07 2.3K
14:36 8.07 8.07 8.07 8.07 0.7K
14:39 8.08 8.08 8.08 8.07 0.3K
14:40 8.06 8.06 8.06 8.06 5.7K
14:43 8.06 8.07 8.06 8.06 2.1K
14:45 8.06 8.06 8.06 8.06 12.9K
14:46 8.06 8.06 8.06 8.06 0.8K
14:47 8.07 8.07 8.07 8.07 0.2K
14:49 8.07 8.07 8.07 8.07 0.1K
14:50 8.07 8.07 8.06 8.06 6.7K
14:51 8.06 8.06 8.06 8.06 2.7K
14:55 8.06 8.06 8.06 8.06 1.5K
14:56 8.07 8.07 8.07 8.07 0.7K
14:57 8.06 8.06 8.05 8.05 10.3K
14:58 8.04 8.05 8.04 8.04 2.9K
15:02 8.05 8.05 8.05 8.05 0.7K
15:03 8.04 8.04 8.04 8.04 2.5K
15:04 8.03 8.03 8.03 8.03 2.1K
15:05 8.04 8.04 8.04 8.04 2.0K
15:07 8.04 8.04 8.04 8.04 0.6K
15:08 8.03 8.03 8.03 8.03 13.8K
15:09 8.03 8.03 8.03 8.03 2.7K
15:10 8.04 8.04 8.03 8.03 6.2K
15:12 8.02 8.02 8.02 8.02 0.4K
15:13 8.03 8.03 8.03 8.03 2.1K
15:16 8.03 8.03 8.03 8.03 1.0K
15:18 8.03 8.03 8.03 8.03 0.9K
15:19 8.03 8.03 8.03 8.03 2.4K
15:21 8.02 8.02 8.02 8.02 6.0K
15:22 8.02 8.02 8.00 8.00 38.6K
15:23 8.01 8.01 8.01 8.01 0.3K
15:25 8.02 8.05 8.02 8.05 28.7K
15:26 8.05 8.05 8.05 8.05 1.1K
15:27 8.05 8.05 8.05 8.05 2.0K
15:28 8.05 8.05 8.05 8.05 0.6K
15:29 8.05 8.05 8.05 8.05 0.6K
15:30 8.05 8.05 8.05 8.05 0.7K
15:32 8.06 8.07 8.06 8.07 8.3K
15:33 8.06 8.06 8.06 8.06 0.9K
15:34 8.07 8.07 8.07 8.07 3.8K
15:35 8.08 8.08 8.08 8.08 1.2K
15:36 8.07 8.07 8.07 8.07 2.4K
15:37 8.08 8.08 8.08 8.07 2.1K
15:38 8.07 8.07 8.07 8.07 2.3K
15:40 8.08 8.08 8.08 8.07 4.0K
15:41 8.08 8.08 8.08 8.07 1.5K
15:42 8.07 8.08 8.07 8.07 15.3K
15:43 8.08 8.08 8.08 8.07 1.5K
15:44 8.08 8.08 8.08 8.08 2.1K
15:45 8.09 8.09 8.08 8.07 14.9K
15:47 8.08 8.08 8.08 8.07 2.7K
15:48 8.08 8.08 8.08 8.07 0.7K
15:49 8.08 8.08 8.08 8.07 1.8K
15:50 8.08 8.09 8.08 8.09 8.9K
15:51 8.09 8.09 8.07 8.07 34.2K
15:52 8.06 8.07 8.06 8.07 23.2K
15:53 8.07 8.07 8.07 8.07 5.5K
15:54 8.07 8.07 8.07 8.08 3.2K
15:55 8.08 8.08 8.08 8.07 6.0K
15:56 8.08 8.08 8.08 8.08 7.9K
15:57 8.08 8.08 8.06 8.06 29.5K
15:58 8.06 8.07 8.05 8.06 14.5K
15:59 8.06 8.06 8.05 8.06 161.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available