Inter and Co A

INTR
🏛️ usa →
9.23
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 8.10 8.10 8.04 8.04 12.3K
09:31 8.05 8.05 8.02 8.02 4.0K
09:32 8.04 8.04 8.04 8.04 1.2K
09:35 8.05 8.07 8.05 8.07 3.6K
09:36 8.07 8.07 8.07 8.07 1.6K
09:37 8.06 8.07 8.05 8.06 3.8K
09:39 8.06 8.06 8.06 8.06 1.1K
09:40 8.07 8.07 8.07 8.07 0.1K
09:41 8.06 8.06 8.06 8.06 2.5K
09:42 8.07 8.09 8.07 8.09 0.9K
09:43 8.08 8.08 8.08 8.08 1.1K
09:44 8.08 8.08 8.08 8.08 0.6K
09:45 8.09 8.09 8.08 8.09 1.7K
09:46 8.09 8.09 8.08 8.09 1.9K
09:47 8.10 8.10 8.09 8.09 10.2K
09:48 8.10 8.10 8.09 8.09 1.3K
09:49 8.11 8.12 8.11 8.12 6.7K
09:50 8.11 8.11 8.11 8.11 2.4K
09:51 8.11 8.12 8.11 8.12 1.7K
09:52 8.13 8.13 8.12 8.12 1.2K
09:53 8.12 8.12 8.12 8.12 1.1K
09:54 8.12 8.12 8.12 8.12 1.9K
09:55 8.13 8.13 8.12 8.12 3.3K
09:57 8.13 8.13 8.12 8.13 1.8K
09:59 8.12 8.12 8.12 8.12 6.1K
10:00 8.13 8.13 8.12 8.13 6.8K
10:01 8.13 8.16 8.13 8.14 9.4K
10:02 8.15 8.15 8.14 8.14 1.5K
10:03 8.15 8.15 8.14 8.14 1.6K
10:04 8.14 8.14 8.13 8.14 3.9K
10:05 8.14 8.15 8.14 8.15 3.0K
10:06 8.15 8.15 8.15 8.15 1.0K
10:07 8.15 8.15 8.15 8.15 1.0K
10:08 8.15 8.15 8.15 8.15 0.3K
10:09 8.15 8.15 8.15 8.15 0.7K
10:10 8.14 8.15 8.14 8.15 1.9K
10:11 8.16 8.17 8.16 8.16 2.1K
10:12 8.17 8.17 8.17 8.17 0.8K
10:13 8.16 8.16 8.16 8.16 2.4K
10:14 8.16 8.16 8.16 8.15 1.1K
10:16 8.16 8.16 8.16 8.16 3.1K
10:17 8.17 8.18 8.17 8.18 1.8K
10:18 8.18 8.18 8.18 8.18 3.3K
10:19 8.18 8.18 8.18 8.18 1.7K
10:20 8.18 8.18 8.18 8.18 1.1K
10:21 8.19 8.20 8.19 8.20 19.7K
10:22 8.19 8.20 8.19 8.20 7.7K
10:23 8.20 8.20 8.20 8.20 2.3K
10:24 8.20 8.20 8.20 8.20 2.4K
10:25 8.21 8.21 8.20 8.20 5.4K
10:26 8.21 8.21 8.21 8.21 2.1K
10:27 8.21 8.21 8.20 8.20 0.9K
10:28 8.21 8.21 8.21 8.21 0.3K
10:29 8.21 8.22 8.21 8.21 2.8K
10:30 8.21 8.22 8.21 8.22 5.8K
10:31 8.22 8.22 8.21 8.21 11.7K
10:32 8.21 8.21 8.21 8.21 2.2K
10:33 8.20 8.20 8.20 8.20 4.1K
10:34 8.21 8.21 8.21 8.21 3.3K
10:36 8.20 8.20 8.20 8.20 0.8K
10:37 8.20 8.20 8.20 8.20 7.1K
10:38 8.20 8.21 8.20 8.21 5.4K
10:39 8.20 8.20 8.20 8.20 1.5K
10:40 8.20 8.20 8.19 8.19 15.8K
10:41 8.20 8.20 8.20 8.20 0.3K
10:42 8.20 8.20 8.20 8.20 0.5K
10:43 8.20 8.20 8.20 8.20 13.9K
10:44 8.20 8.20 8.20 8.20 2.4K
10:45 8.21 8.21 8.21 8.21 0.6K
10:46 8.21 8.21 8.21 8.21 2.1K
10:47 8.21 8.21 8.20 8.21 11.1K
10:48 8.22 8.22 8.21 8.21 5.9K
10:49 8.21 8.21 8.21 8.21 0.4K
10:50 8.20 8.20 8.20 8.20 0.3K
10:51 8.21 8.21 8.21 8.21 5.3K
10:52 8.21 8.21 8.21 8.21 0.3K
10:54 8.21 8.21 8.21 8.21 3.8K
10:55 8.20 8.20 8.20 8.20 0.4K
10:56 8.21 8.21 8.21 8.21 0.3K
10:57 8.21 8.21 8.21 8.21 3.3K
10:58 8.21 8.21 8.21 8.21 1.9K
10:59 8.21 8.24 8.21 8.24 7.9K
11:00 8.23 8.23 8.23 8.23 1.6K
11:01 8.23 8.24 8.23 8.24 11.2K
11:02 8.24 8.24 8.24 8.24 0.6K
11:03 8.24 8.24 8.24 8.24 4.4K
11:04 8.25 8.26 8.25 8.26 6.7K
11:05 8.26 8.28 8.26 8.28 5.8K
11:06 8.28 8.28 8.28 8.28 0.9K
11:07 8.28 8.28 8.25 8.25 7.1K
11:09 8.26 8.27 8.26 8.26 4.4K
11:10 8.26 8.26 8.25 8.25 2.6K
11:11 8.26 8.26 8.26 8.26 1.3K
11:12 8.26 8.26 8.26 8.26 3.2K
11:13 8.26 8.27 8.26 8.27 2.9K
11:14 8.27 8.27 8.27 8.27 0.9K
11:15 8.27 8.28 8.27 8.27 3.0K
11:16 8.28 8.28 8.27 8.27 3.2K
11:17 8.27 8.27 8.27 8.27 1.6K
11:18 8.28 8.28 8.28 8.28 2.3K
11:19 8.29 8.29 8.29 8.29 0.7K
11:20 8.29 8.29 8.29 8.29 2.3K
11:21 8.29 8.29 8.27 8.27 4.0K
11:23 8.28 8.28 8.26 8.26 3.2K
11:24 8.26 8.27 8.26 8.27 0.6K
11:25 8.27 8.27 8.26 8.26 1.5K
11:26 8.26 8.26 8.26 8.26 0.8K
11:27 8.27 8.27 8.27 8.26 2.8K
11:28 8.27 8.27 8.27 8.27 0.4K
11:29 8.26 8.27 8.26 8.26 2.2K
11:30 8.27 8.27 8.27 8.27 1.4K
11:31 8.27 8.27 8.26 8.26 1.1K
11:32 8.27 8.27 8.27 8.27 0.7K
11:33 8.27 8.27 8.26 8.26 2.6K
11:34 8.25 8.25 8.25 8.24 9.4K
11:35 8.24 8.24 8.24 8.24 6.4K
11:36 8.24 8.24 8.23 8.23 1.5K
11:37 8.24 8.24 8.24 8.24 2.0K
11:38 8.24 8.24 8.24 8.24 4.3K
11:39 8.23 8.25 8.23 8.25 7.9K
11:40 8.26 8.26 8.25 8.26 11.5K
11:41 8.27 8.27 8.25 8.25 3.9K
11:43 8.26 8.26 8.26 8.26 0.3K
11:44 8.27 8.27 8.27 8.27 3.4K
11:45 8.27 8.27 8.25 8.26 12.6K
11:47 8.26 8.26 8.26 8.26 0.2K
11:48 8.26 8.27 8.26 8.26 5.5K
11:51 8.26 8.26 8.26 8.26 1.0K
11:52 8.26 8.26 8.26 8.26 0.9K
11:53 8.26 8.26 8.25 8.25 1.5K
11:54 8.25 8.26 8.25 8.26 1.5K
11:55 8.26 8.26 8.25 8.25 1.8K
11:56 8.26 8.26 8.26 8.26 3.3K
11:57 8.26 8.26 8.26 8.26 3.2K
11:58 8.27 8.27 8.26 8.27 5.1K
11:59 8.27 8.27 8.27 8.27 2.4K
12:00 8.27 8.27 8.26 8.27 1.9K
12:01 8.27 8.27 8.27 8.27 0.9K
12:02 8.27 8.28 8.27 8.28 5.4K
12:03 8.28 8.29 8.26 8.29 77.3K
12:04 8.27 8.28 8.26 8.28 51.8K
12:05 8.28 8.28 8.27 8.28 134.7K
12:06 8.28 8.28 8.27 8.27 10.7K
12:07 8.27 8.27 8.27 8.27 17.7K
12:08 8.26 8.27 8.26 8.26 4.6K
12:09 8.27 8.28 8.26 8.27 6.3K
12:10 8.28 8.28 8.27 8.27 13.6K
12:11 8.28 8.28 8.28 8.28 1.5K
12:12 8.27 8.27 8.27 8.27 5.5K
12:13 8.27 8.27 8.27 8.27 1.9K
12:14 8.27 8.27 8.27 8.27 4.5K
12:15 8.27 8.27 8.27 8.27 0.2K
12:16 8.27 8.28 8.27 8.28 3.0K
12:17 8.27 8.28 8.27 8.27 2.1K
12:18 8.28 8.28 8.27 8.27 3.0K
12:19 8.28 8.28 8.27 8.28 4.7K
12:20 8.27 8.27 8.27 8.27 7.3K
12:21 8.27 8.28 8.27 8.28 2.3K
12:22 8.28 8.29 8.28 8.29 3.8K
12:23 8.29 8.29 8.28 8.29 5.3K
12:27 8.27 8.27 8.27 8.27 3.7K
12:28 8.27 8.27 8.27 8.27 0.1K
12:29 8.27 8.28 8.27 8.27 4.7K
12:31 8.27 8.28 8.27 8.28 1.0K
12:32 8.28 8.28 8.28 8.28 6.4K
12:33 8.29 8.29 8.28 8.28 4.1K
12:34 8.27 8.27 8.27 8.27 2.0K
12:35 8.27 8.27 8.27 8.27 3.8K
12:36 8.27 8.27 8.27 8.27 1.8K
12:37 8.27 8.27 8.26 8.26 11.5K
12:40 8.26 8.27 8.26 8.27 2.1K
12:41 8.27 8.28 8.27 8.28 3.1K
12:42 8.28 8.28 8.28 8.28 0.3K
12:43 8.28 8.28 8.28 8.28 0.1K
12:44 8.28 8.28 8.28 8.28 1.1K
12:45 8.28 8.28 8.27 8.27 1.3K
12:46 8.28 8.28 8.28 8.27 1.1K
12:47 8.28 8.28 8.28 8.28 0.7K
12:48 8.28 8.28 8.28 8.28 2.4K
12:49 8.28 8.28 8.27 8.27 15.0K
12:50 8.26 8.27 8.26 8.27 52.0K
12:51 8.26 8.26 8.26 8.26 5.4K
12:52 8.27 8.27 8.27 8.27 0.4K
12:53 8.26 8.26 8.26 8.26 0.9K
12:54 8.26 8.27 8.26 8.27 5.7K
12:55 8.26 8.26 8.25 8.24 44.8K
12:56 8.24 8.24 8.24 8.24 8.8K
12:58 8.23 8.24 8.23 8.23 0.8K
12:59 8.24 8.24 8.22 8.23 17.5K
13:00 8.23 8.23 8.23 8.23 3.1K
13:01 8.24 8.24 8.23 8.23 3.0K
13:02 8.23 8.24 8.23 8.24 1.8K
13:03 8.25 8.25 8.25 8.25 3.4K
13:04 8.25 8.25 8.23 8.23 39.0K
13:05 8.23 8.23 8.23 8.23 2.2K
13:07 8.24 8.24 8.24 8.24 4.0K
13:08 8.24 8.24 8.24 8.24 0.8K
13:09 8.24 8.25 8.24 8.25 14.1K
13:10 8.25 8.26 8.25 8.25 6.1K
13:11 8.25 8.25 8.24 8.24 3.0K
13:13 8.24 8.24 8.24 8.24 0.8K
13:14 8.24 8.24 8.24 8.24 2.0K
13:15 8.24 8.24 8.24 8.24 0.9K
13:16 8.25 8.25 8.25 8.25 1.7K
13:18 8.25 8.25 8.25 8.24 0.6K
13:19 8.24 8.24 8.24 8.24 1.4K
13:20 8.24 8.24 8.24 8.24 5.6K
13:21 8.23 8.23 8.23 8.23 0.2K
13:22 8.24 8.24 8.24 8.24 6.4K
13:25 8.24 8.25 8.24 8.25 0.9K
13:26 8.25 8.25 8.24 8.25 1.8K
13:27 8.25 8.25 8.25 8.24 0.9K
13:28 8.24 8.24 8.24 8.24 3.6K
13:29 8.25 8.25 8.25 8.24 8.6K
13:33 8.24 8.24 8.24 8.24 0.5K
13:34 8.24 8.24 8.24 8.24 12.0K
13:35 8.25 8.25 8.25 8.24 7.4K
13:36 8.25 8.25 8.25 8.25 2.5K
13:37 8.24 8.24 8.24 8.24 5.6K
13:38 8.23 8.23 8.23 8.23 7.5K
13:40 8.24 8.24 8.23 8.23 23.8K
13:41 8.23 8.23 8.22 8.22 1.0K
13:42 8.23 8.23 8.22 8.22 6.1K
13:43 8.23 8.23 8.23 8.23 1.9K
13:45 8.23 8.23 8.23 8.23 6.1K
13:46 8.24 8.24 8.24 8.24 0.6K
13:47 8.23 8.24 8.23 8.23 5.8K
13:48 8.23 8.23 8.23 8.23 0.7K
13:50 8.23 8.23 8.23 8.23 0.3K
13:51 8.23 8.24 8.23 8.23 6.5K
13:52 8.23 8.24 8.23 8.24 1.4K
13:53 8.24 8.24 8.23 8.23 12.1K
13:54 8.23 8.23 8.23 8.23 5.2K
13:55 8.23 8.23 8.23 8.23 0.4K
13:56 8.23 8.23 8.23 8.23 0.6K
13:57 8.23 8.23 8.23 8.23 1.1K
13:58 8.23 8.23 8.23 8.23 0.7K
13:59 8.23 8.23 8.22 8.22 5.5K
14:00 8.23 8.23 8.23 8.23 1.1K
14:01 8.23 8.24 8.23 8.24 4.1K
14:02 8.23 8.24 8.23 8.24 8.5K
14:03 8.24 8.24 8.24 8.24 0.3K
14:04 8.23 8.24 8.23 8.24 4.3K
14:05 8.24 8.24 8.24 8.24 2.0K
14:06 8.25 8.25 8.25 8.24 4.7K
14:07 8.25 8.25 8.25 8.24 0.8K
14:08 8.24 8.24 8.24 8.24 2.4K
14:09 8.24 8.24 8.24 8.24 3.4K
14:10 8.24 8.24 8.24 8.24 17.8K
14:11 8.24 8.24 8.24 8.24 5.2K
14:12 8.25 8.25 8.25 8.25 1.6K
14:13 8.25 8.25 8.25 8.24 1.7K
14:14 8.24 8.24 8.24 8.24 0.9K
14:15 8.25 8.26 8.25 8.26 2.0K
14:16 8.26 8.26 8.26 8.26 1.0K
14:18 8.26 8.27 8.26 8.27 3.6K
14:20 8.28 8.28 8.27 8.28 2.5K
14:21 8.28 8.28 8.27 8.27 6.4K
14:22 8.26 8.26 8.26 8.26 2.6K
14:23 8.26 8.26 8.26 8.26 6.9K
14:24 8.26 8.26 8.26 8.26 1.0K
14:25 8.26 8.26 8.26 8.26 0.3K
14:26 8.25 8.25 8.24 8.24 2.3K
14:27 8.24 8.24 8.24 8.24 12.2K
14:28 8.25 8.25 8.25 8.24 6.3K
14:29 8.25 8.25 8.25 8.25 2.0K
14:30 8.25 8.25 8.24 8.25 0.7K
14:31 8.25 8.25 8.25 8.25 0.9K
14:32 8.26 8.26 8.26 8.26 7.6K
14:33 8.26 8.26 8.26 8.26 0.9K
14:34 8.26 8.26 8.26 8.26 11.7K
14:35 8.26 8.26 8.26 8.26 3.0K
14:36 8.26 8.26 8.26 8.26 0.9K
14:37 8.26 8.26 8.26 8.26 0.2K
14:38 8.26 8.26 8.26 8.26 0.9K
14:39 8.26 8.26 8.26 8.26 1.1K
14:40 8.26 8.26 8.26 8.26 0.3K
14:41 8.26 8.26 8.26 8.26 7.7K
14:42 8.26 8.26 8.26 8.26 0.7K
14:43 8.26 8.26 8.25 8.25 6.0K
14:44 8.25 8.26 8.25 8.26 7.3K
14:45 8.26 8.26 8.24 8.24 8.9K
14:46 8.25 8.25 8.25 8.24 7.8K
14:47 8.25 8.25 8.25 8.24 7.3K
14:48 8.24 8.24 8.24 8.24 0.8K
14:49 8.25 8.25 8.25 8.24 1.0K
14:50 8.24 8.24 8.23 8.23 10.1K
14:51 8.24 8.24 8.23 8.24 4.8K
14:52 8.24 8.24 8.24 8.24 1.2K
14:53 8.24 8.24 8.24 8.24 2.8K
14:54 8.24 8.24 8.23 8.24 3.1K
14:55 8.24 8.24 8.24 8.24 6.1K
14:56 8.23 8.24 8.23 8.24 7.3K
14:57 8.24 8.24 8.24 8.24 4.7K
14:58 8.25 8.25 8.25 8.25 3.9K
14:59 8.24 8.24 8.24 8.24 1.6K
15:00 8.25 8.25 8.25 8.24 0.7K
15:01 8.25 8.25 8.25 8.24 5.4K
15:02 8.25 8.25 8.25 8.24 2.3K
15:04 8.24 8.24 8.24 8.24 6.0K
15:05 8.23 8.24 8.23 8.24 14.5K
15:07 8.24 8.25 8.24 8.25 9.9K
15:08 8.25 8.25 8.25 8.24 4.7K
15:09 8.24 8.24 8.24 8.24 5.4K
15:10 8.25 8.25 8.25 8.24 2.6K
15:11 8.25 8.25 8.25 8.24 1.4K
15:12 8.25 8.26 8.25 8.26 8.3K
15:13 8.26 8.26 8.26 8.26 2.1K
15:14 8.26 8.26 8.26 8.26 7.5K
15:15 8.26 8.26 8.26 8.26 1.2K
15:16 8.25 8.25 8.25 8.25 93.8K
15:17 8.25 8.25 8.25 8.24 31.9K
15:18 8.25 8.25 8.25 8.24 19.5K
15:19 8.24 8.24 8.24 8.25 1.9K
15:20 8.24 8.25 8.24 8.25 1.8K
15:21 8.24 8.25 8.24 8.24 2.8K
15:22 8.24 8.24 8.24 8.24 2.9K
15:23 8.25 8.25 8.25 8.24 1.0K
15:24 8.24 8.25 8.24 8.25 7.6K
15:25 8.25 8.25 8.24 8.24 2.3K
15:26 8.25 8.25 8.25 8.25 1.8K
15:27 8.25 8.25 8.25 8.24 19.4K
15:28 8.24 8.24 8.24 8.24 2.1K
15:29 8.24 8.24 8.24 8.25 1.3K
15:30 8.25 8.26 8.25 8.25 20.7K
15:31 8.25 8.25 8.25 8.24 1.9K
15:32 8.24 8.24 8.24 8.24 6.0K
15:33 8.25 8.25 8.25 8.25 3.4K
15:34 8.24 8.24 8.24 8.24 12.2K
15:35 8.24 8.24 8.24 8.24 3.0K
15:36 8.25 8.25 8.25 8.25 2.6K
15:37 8.24 8.26 8.24 8.26 24.7K
15:38 8.25 8.26 8.25 8.26 4.6K
15:39 8.25 8.26 8.25 8.25 5.9K
15:40 8.26 8.26 8.26 8.26 4.0K
15:41 8.26 8.26 8.25 8.26 20.6K
15:42 8.26 8.26 8.23 8.24 94.9K
15:43 8.24 8.24 8.23 8.24 12.4K
15:44 8.24 8.24 8.24 8.24 2.9K
15:45 8.23 8.24 8.23 8.23 6.6K
15:46 8.24 8.24 8.24 8.24 7.3K
15:47 8.24 8.26 8.24 8.26 12.9K
15:48 8.25 8.26 8.25 8.24 10.2K
15:49 8.25 8.26 8.25 8.26 11.6K
15:50 8.26 8.27 8.26 8.27 17.7K
15:51 8.26 8.26 8.26 8.26 13.7K
15:52 8.25 8.25 8.25 8.24 13.5K
15:53 8.25 8.26 8.25 8.26 13.9K
15:54 8.26 8.27 8.25 8.27 24.2K
15:55 8.27 8.28 8.26 8.28 23.9K
15:56 8.28 8.28 8.26 8.26 21.1K
15:57 8.27 8.27 8.25 8.26 47.6K
15:58 8.26 8.26 8.25 8.26 34.1K
15:59 8.26 8.26 8.25 8.26 192.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available