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 8.18 8.19 8.17 8.18 24.3K
09:31 8.16 8.17 8.16 8.16 2.2K
09:32 8.16 8.16 8.16 8.16 0.2K
09:33 8.17 8.17 8.17 8.17 0.2K
09:34 8.14 8.14 8.14 8.14 7.8K
09:35 8.15 8.15 8.15 8.15 1.1K
09:36 8.16 8.16 8.16 8.16 6.9K
09:37 8.16 8.16 8.16 8.16 0.7K
09:38 8.17 8.17 8.17 8.17 0.9K
09:39 8.15 8.16 8.15 8.16 4.3K
09:40 8.17 8.17 8.17 8.17 1.2K
09:41 8.17 8.17 8.17 8.16 1.0K
09:42 8.18 8.18 8.18 8.18 0.4K
09:44 8.18 8.18 8.18 8.18 2.9K
09:45 8.18 8.18 8.18 8.18 0.9K
09:47 8.18 8.18 8.18 8.18 0.3K
09:48 8.16 8.16 8.16 8.16 0.6K
09:53 8.16 8.16 8.15 8.15 29.0K
09:54 8.16 8.16 8.16 8.15 0.5K
09:55 8.16 8.17 8.16 8.16 2.8K
09:56 8.16 8.17 8.16 8.17 0.9K
09:57 8.18 8.19 8.18 8.19 1.7K
09:58 8.20 8.21 8.20 8.21 1.3K
09:59 8.21 8.21 8.20 8.20 2.6K
10:00 8.20 8.23 8.20 8.22 4.9K
10:01 8.23 8.24 8.20 8.21 7.4K
10:02 8.21 8.21 8.20 8.20 0.4K
10:03 8.19 8.19 8.18 8.18 4.5K
10:04 8.18 8.18 8.17 8.17 0.8K
10:05 8.16 8.16 8.16 8.15 0.6K
10:06 8.16 8.16 8.16 8.16 0.3K
10:07 8.16 8.16 8.16 8.16 1.4K
10:08 8.16 8.17 8.16 8.17 1.6K
10:10 8.18 8.18 8.18 8.18 1.7K
10:13 8.19 8.19 8.19 8.19 0.5K
10:14 8.18 8.18 8.18 8.18 1.1K
10:15 8.19 8.19 8.19 8.19 0.3K
10:17 8.19 8.19 8.19 8.19 0.2K
10:18 8.19 8.19 8.16 8.16 3.4K
10:19 8.17 8.17 8.17 8.17 4.9K
10:20 8.17 8.17 8.17 8.17 1.6K
10:21 8.18 8.19 8.18 8.19 1.4K
10:22 8.18 8.18 8.18 8.18 1.3K
10:24 8.16 8.16 8.16 8.16 0.4K
10:25 8.16 8.16 8.16 8.15 0.2K
10:26 8.16 8.16 8.16 8.15 0.3K
10:27 8.16 8.16 8.16 8.15 0.4K
10:28 8.15 8.15 8.15 8.15 0.8K
10:30 8.14 8.14 8.14 8.14 0.5K
10:31 8.14 8.14 8.14 8.14 0.4K
10:33 8.13 8.14 8.13 8.14 5.7K
10:34 8.15 8.15 8.15 8.15 1.3K
10:35 8.15 8.15 8.15 8.15 0.9K
10:36 8.15 8.15 8.15 8.15 2.7K
10:37 8.15 8.15 8.15 8.15 0.3K
10:38 8.15 8.15 8.15 8.15 1.1K
10:39 8.15 8.15 8.15 8.15 1.8K
10:40 8.14 8.14 8.14 8.14 0.4K
10:43 8.14 8.14 8.14 8.14 0.3K
10:44 8.13 8.14 8.13 8.14 2.5K
10:45 8.14 8.14 8.13 8.13 4.6K
10:46 8.13 8.13 8.13 8.13 0.5K
10:47 8.13 8.13 8.13 8.13 2.3K
10:48 8.14 8.14 8.14 8.14 1.9K
10:50 8.13 8.13 8.13 8.13 1.6K
10:51 8.13 8.13 8.13 8.13 2.5K
10:52 8.14 8.14 8.14 8.14 0.1K
10:53 8.14 8.15 8.14 8.15 1.4K
10:54 8.15 8.16 8.15 8.16 2.9K
10:56 8.17 8.17 8.17 8.17 4.6K
10:57 8.17 8.17 8.17 8.16 0.4K
10:58 8.17 8.17 8.17 8.16 0.3K
10:59 8.16 8.16 8.16 8.15 2.6K
11:01 8.16 8.16 8.16 8.16 0.9K
11:02 8.17 8.17 8.17 8.16 1.1K
11:03 8.17 8.17 8.17 8.16 0.2K
11:04 8.17 8.17 8.17 8.16 0.2K
11:05 8.17 8.17 8.17 8.16 0.5K
11:06 8.17 8.17 8.17 8.16 0.3K
11:07 8.17 8.17 8.17 8.16 0.6K
11:08 8.17 8.17 8.17 8.16 0.5K
11:09 8.17 8.18 8.17 8.18 5.5K
11:10 8.18 8.18 8.18 8.18 1.8K
11:11 8.18 8.18 8.17 8.17 0.5K
11:12 8.17 8.17 8.17 8.16 3.4K
11:13 8.17 8.18 8.17 8.18 6.0K
11:14 8.18 8.19 8.18 8.19 2.5K
11:15 8.18 8.19 8.18 8.19 1.5K
11:16 8.19 8.19 8.19 8.19 0.6K
11:17 8.19 8.19 8.19 8.19 0.3K
11:18 8.19 8.19 8.19 8.19 0.9K
11:19 8.18 8.18 8.18 8.18 0.3K
11:20 8.18 8.18 8.18 8.18 0.9K
11:21 8.19 8.19 8.19 8.19 0.5K
11:22 8.19 8.19 8.19 8.19 2.9K
11:23 8.20 8.20 8.20 8.20 0.5K
11:25 8.20 8.20 8.20 8.20 2.0K
11:26 8.21 8.21 8.21 8.21 0.3K
11:27 8.20 8.20 8.20 8.20 3.3K
11:28 8.20 8.21 8.20 8.21 2.6K
11:29 8.21 8.21 8.21 8.21 0.4K
11:30 8.22 8.22 8.22 8.22 1.0K
11:31 8.23 8.23 8.23 8.23 1.0K
11:32 8.23 8.23 8.23 8.23 0.3K
11:34 8.22 8.23 8.22 8.23 0.5K
11:35 8.22 8.22 8.22 8.22 1.1K
11:36 8.23 8.23 8.23 8.23 0.8K
11:37 8.24 8.24 8.23 8.23 4.2K
11:39 8.23 8.24 8.23 8.24 0.7K
11:40 8.24 8.24 8.23 8.24 3.0K
11:41 8.24 8.24 8.24 8.24 1.1K
11:42 8.24 8.24 8.24 8.24 0.8K
11:43 8.24 8.24 8.24 8.24 1.1K
11:44 8.23 8.23 8.23 8.23 0.6K
11:47 8.24 8.24 8.23 8.23 2.1K
11:48 8.24 8.24 8.23 8.23 1.9K
11:49 8.23 8.24 8.23 8.23 5.6K
11:50 8.24 8.24 8.22 8.22 5.5K
11:51 8.23 8.23 8.22 8.22 2.1K
11:53 8.21 8.21 8.21 8.21 3.4K
11:54 8.21 8.21 8.21 8.21 0.2K
11:55 8.21 8.21 8.21 8.21 0.5K
11:56 8.21 8.21 8.21 8.21 0.5K
11:58 8.21 8.21 8.21 8.21 4.7K
12:00 8.22 8.22 8.22 8.22 0.4K
12:01 8.22 8.22 8.22 8.22 0.3K
12:02 8.22 8.22 8.22 8.22 0.1K
12:03 8.22 8.22 8.22 8.22 2.2K
12:04 8.22 8.23 8.22 8.23 1.3K
12:05 8.22 8.22 8.22 8.22 3.4K
12:06 8.22 8.22 8.22 8.22 2.8K
12:07 8.23 8.23 8.23 8.23 0.4K
12:09 8.23 8.23 8.23 8.23 0.8K
12:10 8.23 8.23 8.23 8.23 0.3K
12:11 8.23 8.23 8.23 8.23 0.1K
12:12 8.23 8.23 8.23 8.23 0.3K
12:13 8.23 8.23 8.22 8.22 5.6K
12:15 8.23 8.23 8.23 8.23 4.0K
12:16 8.24 8.24 8.24 8.24 2.5K
12:17 8.25 8.25 8.25 8.24 1.8K
12:20 8.23 8.24 8.23 8.24 4.1K
12:21 8.24 8.24 8.24 8.24 0.1K
12:22 8.24 8.24 8.23 8.24 4.1K
12:23 8.24 8.24 8.23 8.23 2.8K
12:24 8.23 8.23 8.23 8.23 4.1K
12:25 8.23 8.24 8.23 8.24 0.8K
12:26 8.23 8.23 8.23 8.23 3.8K
12:28 8.22 8.23 8.22 8.23 1.3K
12:29 8.23 8.24 8.23 8.24 4.2K
12:30 8.24 8.24 8.24 8.24 1.5K
12:31 8.24 8.24 8.24 8.24 1.5K
12:33 8.25 8.25 8.25 8.24 3.1K
12:34 8.22 8.22 8.22 8.22 6.6K
12:35 8.22 8.22 8.22 8.22 4.2K
12:36 8.22 8.22 8.22 8.22 0.4K
12:37 8.21 8.21 8.21 8.21 2.7K
12:38 8.20 8.20 8.20 8.20 0.2K
12:39 8.21 8.21 8.21 8.21 8.1K
12:43 8.22 8.22 8.22 8.22 0.5K
12:44 8.22 8.22 8.22 8.22 0.4K
12:45 8.21 8.22 8.21 8.21 2.2K
12:47 8.22 8.23 8.22 8.23 6.8K
12:48 8.23 8.23 8.23 8.23 7.6K
12:49 8.24 8.24 8.24 8.24 0.6K
12:51 8.22 8.22 8.22 8.22 3.0K
12:52 8.23 8.23 8.23 8.23 1.5K
12:55 8.23 8.23 8.23 8.23 2.6K
12:56 8.24 8.24 8.24 8.24 1.6K
12:57 8.24 8.24 8.24 8.24 0.9K
12:58 8.23 8.24 8.23 8.24 2.7K
12:59 8.23 8.23 8.22 8.22 2.6K
13:02 8.23 8.23 8.23 8.23 0.6K
13:03 8.23 8.23 8.23 8.23 1.1K
13:07 8.24 8.24 8.24 8.24 0.3K
13:08 8.24 8.24 8.24 8.24 2.9K
13:09 8.24 8.24 8.24 8.24 12.8K
13:10 8.25 8.25 8.25 8.24 1.3K
13:13 8.26 8.26 8.26 8.26 1.7K
13:15 8.26 8.26 8.26 8.26 0.2K
13:16 8.25 8.25 8.25 8.25 1.3K
13:19 8.26 8.26 8.26 8.26 0.7K
13:20 8.26 8.26 8.25 8.24 4.4K
13:22 8.25 8.25 8.25 8.25 0.2K
13:24 8.25 8.26 8.25 8.26 3.6K
13:25 8.26 8.27 8.26 8.26 10.6K
13:27 8.27 8.28 8.27 8.28 2.0K
13:28 8.28 8.29 8.28 8.29 2.9K
13:30 8.28 8.28 8.28 8.28 7.5K
13:31 8.29 8.29 8.29 8.29 0.1K
13:32 8.29 8.30 8.29 8.29 1.7K
13:33 8.29 8.29 8.29 8.29 0.9K
13:35 8.30 8.30 8.30 8.30 1.4K
13:36 8.30 8.30 8.30 8.30 0.4K
13:37 8.30 8.30 8.30 8.30 5.0K
13:39 8.31 8.31 8.31 8.31 1.0K
13:40 8.31 8.31 8.29 8.29 6.2K
13:41 8.29 8.29 8.28 8.28 4.8K
13:42 8.28 8.28 8.28 8.28 0.5K
13:43 8.28 8.28 8.28 8.28 1.2K
13:45 8.28 8.28 8.28 8.28 2.5K
13:49 8.28 8.28 8.28 8.28 2.0K
13:50 8.27 8.27 8.27 8.27 0.2K
13:51 8.28 8.28 8.28 8.28 0.6K
13:52 8.28 8.28 8.28 8.28 0.8K
13:53 8.28 8.29 8.28 8.29 4.8K
13:55 8.29 8.30 8.29 8.30 9.2K
13:56 8.30 8.30 8.30 8.30 1.0K
14:00 8.30 8.30 8.30 8.30 0.3K
14:01 8.30 8.30 8.29 8.29 0.6K
14:02 8.30 8.31 8.30 8.31 2.7K
14:03 8.31 8.31 8.31 8.31 5.0K
14:04 8.31 8.31 8.31 8.31 2.6K
14:05 8.31 8.31 8.30 8.30 6.2K
14:08 8.31 8.31 8.31 8.31 0.4K
14:10 8.31 8.31 8.31 8.31 1.4K
14:11 8.31 8.31 8.31 8.31 0.6K
14:13 8.30 8.31 8.30 8.31 0.6K
14:14 8.30 8.31 8.30 8.31 2,194.2K
14:15 8.32 8.33 8.32 8.33 22.7K
14:16 8.33 8.34 8.33 8.33 2.1K
14:18 8.33 8.33 8.33 8.32 0.3K
14:19 8.32 8.32 8.31 8.31 16.6K
14:20 8.32 8.32 8.31 8.31 7.3K
14:21 8.30 8.30 8.29 8.29 13.0K
14:23 8.30 8.30 8.30 8.30 0.5K
14:24 8.29 8.29 8.29 8.29 4.8K
14:25 8.28 8.28 8.28 8.28 0.3K
14:26 8.28 8.29 8.28 8.29 14.2K
14:27 8.29 8.29 8.29 8.29 0.6K
14:29 8.29 8.29 8.29 8.29 1.1K
14:31 8.29 8.29 8.29 8.29 0.5K
14:32 8.29 8.29 8.29 8.29 1.9K
14:33 8.28 8.28 8.28 8.28 0.8K
14:34 8.29 8.29 8.29 8.29 0.6K
14:35 8.29 8.29 8.29 8.29 0.3K
14:36 8.30 8.30 8.30 8.30 5.0K
14:37 8.31 8.31 8.31 8.31 9.9K
14:38 8.31 8.31 8.30 8.31 22.9K
14:39 8.31 8.31 8.31 8.31 3.4K
14:40 8.31 8.32 8.31 8.31 9.1K
14:41 8.31 8.31 8.31 8.31 2.1K
14:43 8.32 8.32 8.32 8.32 0.2K
14:44 8.32 8.32 8.32 8.32 0.8K
14:45 8.32 8.32 8.32 8.32 0.2K
14:46 8.32 8.32 8.32 8.32 4.3K
14:49 8.33 8.33 8.33 8.32 1.9K
14:50 8.33 8.33 8.33 8.32 6.8K
14:51 8.33 8.33 8.33 8.32 1.9K
14:53 8.32 8.32 8.32 8.32 1.7K
14:54 8.33 8.34 8.33 8.34 5.1K
14:55 8.34 8.34 8.34 8.34 1.2K
14:58 8.34 8.34 8.33 8.33 3.2K
14:59 8.33 8.33 8.33 8.33 1.9K
15:00 8.34 8.34 8.33 8.32 8.0K
15:01 8.33 8.36 8.33 8.36 11.0K
15:02 8.35 8.36 8.35 8.36 2.3K
15:04 8.36 8.36 8.36 8.36 0.7K
15:06 8.36 8.36 8.36 8.36 0.6K
15:07 8.37 8.37 8.37 8.37 5.9K
15:09 8.37 8.37 8.37 8.37 0.5K
15:10 8.37 8.37 8.36 8.37 0.6K
15:11 8.37 8.37 8.37 8.37 6.9K
15:12 8.38 8.38 8.37 8.37 1.6K
15:13 8.37 8.38 8.37 8.38 3.5K
15:14 8.38 8.38 8.36 8.37 7.6K
15:15 8.37 8.37 8.36 8.36 9.7K
15:16 8.37 8.38 8.37 8.38 3.0K
15:17 8.37 8.37 8.37 8.37 1.2K
15:18 8.37 8.37 8.37 8.37 0.5K
15:19 8.38 8.38 8.38 8.38 1.5K
15:20 8.38 8.38 8.37 8.37 5.6K
15:21 8.36 8.37 8.36 8.37 0.9K
15:22 8.36 8.36 8.36 8.36 2.6K
15:23 8.36 8.36 8.36 8.36 2.2K
15:24 8.36 8.37 8.36 8.37 2.8K
15:25 8.37 8.37 8.37 8.37 0.4K
15:26 8.37 8.37 8.36 8.36 4.8K
15:27 8.36 8.36 8.36 8.36 1.5K
15:28 8.36 8.36 8.36 8.36 1.6K
15:29 8.36 8.36 8.36 8.36 2.8K
15:31 8.36 8.36 8.36 8.36 10.3K
15:32 8.35 8.35 8.34 8.35 22.9K
15:33 8.35 8.35 8.35 8.35 11.0K
15:34 8.36 8.37 8.36 8.37 2.4K
15:35 8.37 8.37 8.36 8.36 3.0K
15:36 8.36 8.36 8.36 8.36 2.5K
15:37 8.36 8.36 8.36 8.36 2.4K
15:38 8.37 8.37 8.37 8.37 2.3K
15:39 8.37 8.37 8.37 8.37 0.7K
15:40 8.37 8.37 8.37 8.37 1.2K
15:41 8.37 8.38 8.36 8.36 19.9K
15:42 8.36 8.37 8.36 8.37 3.7K
15:43 8.37 8.37 8.36 8.36 1.5K
15:44 8.36 8.36 8.36 8.36 4.0K
15:45 8.36 8.36 8.36 8.36 0.3K
15:46 8.36 8.36 8.36 8.36 8.9K
15:47 8.37 8.37 8.37 8.37 2.7K
15:48 8.37 8.37 8.37 8.37 9.8K
15:49 8.38 8.38 8.37 8.37 4.4K
15:50 8.38 8.38 8.37 8.37 13.8K
15:51 8.37 8.39 8.37 8.39 33.0K
15:52 8.39 8.40 8.38 8.38 21.7K
15:53 8.38 8.39 8.38 8.39 9.5K
15:54 8.39 8.39 8.38 8.38 16.2K
15:55 8.38 8.39 8.38 8.39 11.9K
15:56 8.39 8.39 8.38 8.39 3.6K
15:57 8.39 8.39 8.39 8.39 13.9K
15:58 8.39 8.39 8.38 8.39 7.8K
15:59 8.39 8.39 8.38 8.39 213.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available