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 8.44 8.44 8.39 8.42 25.3K
09:31 8.35 8.36 8.35 8.36 10.3K
09:32 8.37 8.37 8.37 8.37 2.6K
09:33 8.37 8.37 8.36 8.36 4.7K
09:34 8.36 8.36 8.36 8.36 1.1K
09:35 8.36 8.36 8.35 8.35 1.7K
09:36 8.35 8.35 8.35 8.35 1.9K
09:37 8.35 8.35 8.35 8.35 0.7K
09:38 8.34 8.34 8.34 8.34 1.8K
09:39 8.34 8.34 8.34 8.34 0.3K
09:40 8.35 8.35 8.35 8.35 7.6K
09:41 8.34 8.34 8.33 8.33 20.3K
09:43 8.32 8.32 8.32 8.32 16.0K
09:44 8.31 8.35 8.31 8.35 14.5K
09:45 8.34 8.34 8.34 8.34 1.7K
09:46 8.33 8.33 8.33 8.32 17.6K
09:47 8.32 8.32 8.32 8.32 1.0K
09:49 8.31 8.31 8.31 8.31 0.9K
09:50 8.32 8.32 8.31 8.31 1.7K
09:51 8.31 8.31 8.31 8.31 0.6K
09:52 8.31 8.32 8.31 8.32 1.4K
09:53 8.32 8.32 8.32 8.32 0.6K
09:54 8.32 8.33 8.32 8.33 1.3K
09:55 8.33 8.33 8.33 8.32 2.8K
09:58 8.32 8.32 8.32 8.33 5.4K
09:59 8.33 8.33 8.33 8.33 0.4K
10:00 8.33 8.33 8.33 8.33 0.8K
10:01 8.32 8.33 8.32 8.33 1.6K
10:02 8.33 8.33 8.33 8.32 0.5K
10:03 8.33 8.33 8.32 8.32 2.9K
10:04 8.32 8.32 8.32 8.32 3.1K
10:06 8.32 8.32 8.32 8.32 0.8K
10:07 8.33 8.33 8.33 8.33 5.0K
10:08 8.33 8.33 8.33 8.32 0.8K
10:09 8.33 8.33 8.33 8.33 2.3K
10:11 8.33 8.34 8.33 8.34 2.9K
10:12 8.34 8.34 8.33 8.33 3.4K
10:13 8.32 8.32 8.32 8.32 0.7K
10:14 8.31 8.31 8.30 8.30 7.3K
10:15 8.30 8.30 8.30 8.30 4.2K
10:16 8.30 8.30 8.27 8.28 19.9K
10:17 8.27 8.27 8.27 8.27 17.5K
10:18 8.25 8.25 8.24 8.24 6.9K
10:19 8.24 8.25 8.24 8.25 3.3K
10:20 8.24 8.24 8.24 8.24 1.9K
10:21 8.24 8.24 8.23 8.23 1.8K
10:22 8.23 8.23 8.23 8.23 1.5K
10:23 8.21 8.22 8.20 8.20 59.2K
10:24 8.21 8.21 8.19 8.19 47.3K
10:25 8.19 8.19 8.19 8.19 0.3K
10:26 8.19 8.19 8.18 8.18 0.6K
10:27 8.19 8.19 8.18 8.18 0.8K
10:28 8.18 8.18 8.18 8.18 0.3K
10:29 8.19 8.19 8.18 8.18 5.0K
10:30 8.19 8.19 8.18 8.19 15.0K
10:31 8.19 8.19 8.19 8.19 0.4K
10:32 8.19 8.19 8.17 8.18 12.9K
10:33 8.18 8.19 8.18 8.19 15.9K
10:34 8.19 8.19 8.19 8.19 1.2K
10:35 8.19 8.19 8.18 8.18 9.1K
10:36 8.18 8.20 8.18 8.20 8.2K
10:37 8.19 8.20 8.19 8.20 5.0K
10:39 8.20 8.20 8.20 8.20 3.3K
10:40 8.20 8.20 8.20 8.20 0.2K
10:41 8.21 8.22 8.21 8.22 4.9K
10:42 8.21 8.22 8.21 8.21 1.5K
10:43 8.22 8.22 8.21 8.21 0.9K
10:44 8.21 8.21 8.21 8.21 1.1K
10:45 8.22 8.23 8.22 8.23 1.7K
10:46 8.22 8.22 8.22 8.22 4.3K
10:47 8.21 8.21 8.20 8.20 2.8K
10:48 8.20 8.20 8.20 8.20 0.8K
10:49 8.19 8.19 8.19 8.19 5.0K
10:50 8.18 8.19 8.18 8.18 4.0K
10:51 8.17 8.17 8.17 8.17 1.7K
10:52 8.17 8.17 8.17 8.17 4.4K
10:53 8.17 8.17 8.17 8.17 0.9K
10:54 8.18 8.19 8.18 8.19 1.5K
10:55 8.18 8.19 8.18 8.19 1.2K
10:56 8.18 8.21 8.18 8.21 4.9K
10:57 8.21 8.21 8.21 8.21 1.4K
10:58 8.20 8.21 8.20 8.21 1.6K
11:00 8.20 8.20 8.20 8.21 2.2K
11:01 8.20 8.20 8.20 8.20 2.1K
11:02 8.20 8.20 8.20 8.20 0.6K
11:04 8.20 8.21 8.20 8.21 2.5K
11:05 8.21 8.21 8.21 8.21 0.8K
11:06 8.20 8.20 8.20 8.20 0.3K
11:07 8.20 8.20 8.20 8.20 0.3K
11:09 8.20 8.22 8.20 8.22 2.6K
11:10 8.20 8.20 8.20 8.20 4.9K
11:11 8.21 8.21 8.20 8.20 2.7K
11:12 8.19 8.20 8.19 8.20 1.0K
11:13 8.20 8.20 8.20 8.20 1.3K
11:14 8.20 8.21 8.20 8.21 1.6K
11:15 8.20 8.21 8.20 8.21 1.0K
11:16 8.20 8.21 8.20 8.21 3.9K
11:17 8.20 8.21 8.20 8.20 0.6K
11:18 8.21 8.21 8.21 8.21 3.7K
11:19 8.21 8.22 8.21 8.22 0.9K
11:20 8.22 8.23 8.22 8.23 2.0K
11:21 8.23 8.23 8.23 8.23 0.6K
11:22 8.23 8.23 8.22 8.22 1.6K
11:23 8.23 8.23 8.23 8.23 9.9K
11:24 8.23 8.23 8.23 8.23 0.6K
11:25 8.22 8.23 8.22 8.23 2.2K
11:26 8.22 8.22 8.22 8.22 5.0K
11:27 8.22 8.22 8.22 8.22 1.6K
11:28 8.23 8.23 8.23 8.23 0.4K
11:29 8.23 8.23 8.23 8.23 1.4K
11:30 8.21 8.22 8.21 8.22 3.3K
11:34 8.22 8.22 8.22 8.22 3.2K
11:36 8.22 8.22 8.22 8.22 1.6K
11:37 8.22 8.22 8.22 8.22 4.2K
11:38 8.22 8.22 8.22 8.22 0.2K
11:39 8.22 8.22 8.22 8.22 0.1K
11:40 8.22 8.22 8.22 8.22 1.4K
11:42 8.22 8.22 8.21 8.22 2.1K
11:43 8.22 8.22 8.22 8.22 3.4K
11:45 8.22 8.23 8.22 8.23 3.2K
11:46 8.22 8.22 8.22 8.22 0.6K
11:48 8.23 8.23 8.23 8.23 1.3K
11:50 8.23 8.23 8.23 8.23 1.0K
11:51 8.22 8.23 8.22 8.23 1.3K
11:52 8.23 8.23 8.23 8.23 1.2K
11:53 8.23 8.24 8.23 8.24 3.0K
11:54 8.24 8.24 8.24 8.24 2.2K
11:55 8.24 8.24 8.24 8.24 3.3K
11:56 8.25 8.25 8.25 8.24 1.7K
11:57 8.25 8.25 8.25 8.25 0.9K
11:58 8.23 8.24 8.23 8.24 6.6K
11:59 8.24 8.24 8.24 8.24 3.3K
12:00 8.24 8.24 8.23 8.23 0.5K
12:02 8.23 8.23 8.23 8.23 1.1K
12:03 8.23 8.23 8.23 8.23 1.1K
12:05 8.23 8.24 8.23 8.23 3.0K
12:06 8.23 8.23 8.23 8.23 0.8K
12:07 8.22 8.22 8.22 8.22 0.2K
12:08 8.23 8.23 8.23 8.23 0.6K
12:09 8.22 8.23 8.22 8.23 2.3K
12:13 8.23 8.23 8.23 8.23 0.3K
12:14 8.23 8.23 8.23 8.23 0.4K
12:16 8.23 8.23 8.23 8.23 0.4K
12:17 8.23 8.23 8.23 8.23 2.1K
12:18 8.23 8.23 8.23 8.23 5.6K
12:19 8.24 8.24 8.24 8.24 0.8K
12:21 8.24 8.24 8.24 8.24 0.5K
12:22 8.24 8.24 8.24 8.24 18.4K
12:23 8.25 8.26 8.25 8.26 15.3K
12:24 8.25 8.26 8.25 8.25 1.3K
12:25 8.26 8.26 8.26 8.26 1.7K
12:26 8.26 8.27 8.26 8.27 2.5K
12:27 8.27 8.27 8.27 8.26 3.9K
12:28 8.27 8.27 8.27 8.27 1.4K
12:29 8.27 8.27 8.27 8.27 1.3K
12:30 8.26 8.28 8.26 8.28 4.4K
12:31 8.28 8.29 8.28 8.29 4.7K
12:32 8.27 8.27 8.27 8.27 10.4K
12:33 8.29 8.29 8.28 8.29 5.8K
12:34 8.29 8.29 8.27 8.27 3.7K
12:35 8.26 8.27 8.26 8.27 0.7K
12:36 8.27 8.27 8.27 8.27 1.9K
12:37 8.28 8.28 8.28 8.28 0.2K
12:38 8.27 8.27 8.27 8.27 2.9K
12:39 8.28 8.28 8.28 8.28 2.5K
12:40 8.29 8.29 8.28 8.28 2.3K
12:41 8.29 8.29 8.29 8.29 0.5K
12:42 8.28 8.29 8.28 8.29 5.2K
12:43 8.29 8.29 8.28 8.28 2.0K
12:44 8.28 8.29 8.28 8.29 2.7K
12:45 8.28 8.29 8.28 8.29 2.3K
12:46 8.29 8.29 8.28 8.28 1.1K
12:47 8.30 8.30 8.29 8.30 10.5K
12:48 8.29 8.30 8.29 8.30 1.3K
12:49 8.29 8.30 8.29 8.30 9.1K
12:50 8.30 8.30 8.28 8.28 6.5K
12:51 8.28 8.28 8.28 8.28 2.1K
12:52 8.29 8.29 8.29 8.29 4.9K
12:54 8.29 8.30 8.29 8.29 8.9K
12:55 8.29 8.29 8.29 8.29 3.3K
12:56 8.29 8.29 8.29 8.29 0.2K
12:57 8.28 8.29 8.28 8.29 2.1K
12:58 8.29 8.29 8.28 8.29 4.0K
12:59 8.29 8.29 8.29 8.29 1.9K
13:00 8.29 8.29 8.28 8.28 4.9K
13:01 8.28 8.28 8.28 8.28 2.6K
13:02 8.29 8.29 8.28 8.28 2.6K
13:03 8.29 8.29 8.28 8.28 4.3K
13:04 8.30 8.30 8.30 8.30 4.6K
13:05 8.30 8.30 8.30 8.30 3.2K
13:06 8.30 8.30 8.30 8.30 1.7K
13:07 8.30 8.30 8.30 8.30 2.9K
13:08 8.31 8.31 8.30 8.30 3.0K
13:09 8.31 8.31 8.31 8.31 1.0K
13:10 8.31 8.32 8.31 8.32 3.1K
13:12 8.31 8.31 8.31 8.31 2.6K
13:13 8.32 8.32 8.32 8.32 3.9K
13:14 8.33 8.33 8.33 8.32 1.7K
13:15 8.33 8.33 8.33 8.33 1.4K
13:16 8.33 8.33 8.33 8.32 1.6K
13:17 8.34 8.34 8.33 8.33 2.5K
13:18 8.33 8.33 8.33 8.33 4.1K
13:19 8.34 8.34 8.33 8.34 1.1K
13:20 8.33 8.34 8.33 8.33 1.2K
13:21 8.33 8.34 8.33 8.34 3.1K
13:22 8.34 8.34 8.34 8.34 3.0K
13:23 8.35 8.35 8.35 8.35 1.6K
13:24 8.34 8.34 8.34 8.34 5.6K
13:25 8.35 8.35 8.35 8.35 1.0K
13:26 8.35 8.35 8.35 8.35 2.8K
13:27 8.35 8.35 8.35 8.35 0.8K
13:28 8.35 8.35 8.35 8.35 1.4K
13:29 8.35 8.35 8.35 8.35 3.3K
13:30 8.35 8.36 8.35 8.36 0.8K
13:31 8.36 8.36 8.36 8.36 1.5K
13:32 8.35 8.35 8.35 8.35 1.9K
13:33 8.36 8.36 8.36 8.36 0.4K
13:34 8.35 8.36 8.35 8.35 1.9K
13:35 8.35 8.35 8.35 8.35 1.0K
13:36 8.36 8.36 8.36 8.36 2.6K
13:37 8.36 8.36 8.36 8.36 4.5K
13:39 8.36 8.36 8.36 8.36 1.6K
13:40 8.37 8.37 8.37 8.37 0.9K
13:41 8.36 8.38 8.36 8.38 3.6K
13:44 8.38 8.38 8.37 8.37 2.2K
13:45 8.37 8.37 8.37 8.37 5.0K
13:46 8.37 8.38 8.37 8.38 3.0K
13:47 8.38 8.38 8.38 8.38 0.6K
13:48 8.38 8.38 8.38 8.38 0.7K
13:50 8.38 8.38 8.38 8.38 0.9K
13:51 8.39 8.39 8.39 8.39 1.8K
13:53 8.40 8.40 8.40 8.40 6.1K
13:54 8.41 8.41 8.41 8.40 0.7K
13:55 8.41 8.41 8.40 8.40 6.8K
13:58 8.41 8.41 8.41 8.40 1.2K
13:59 8.40 8.40 8.40 8.40 1.6K
14:01 8.41 8.41 8.41 8.41 1.6K
14:02 8.40 8.40 8.40 8.40 3.1K
14:03 8.39 8.39 8.39 8.39 1.3K
14:04 8.40 8.40 8.39 8.39 0.8K
14:05 8.39 8.40 8.39 8.39 2.3K
14:08 8.40 8.40 8.40 8.40 0.7K
14:09 8.40 8.40 8.40 8.40 2.2K
14:10 8.39 8.39 8.39 8.39 0.9K
14:11 8.40 8.40 8.38 8.38 4.9K
14:12 8.39 8.39 8.39 8.39 3.5K
14:13 8.41 8.41 8.41 8.40 6.3K
14:14 8.41 8.41 8.41 8.41 2.1K
14:15 8.42 8.42 8.42 8.41 0.9K
14:16 8.41 8.41 8.41 8.41 1.1K
14:19 8.42 8.42 8.42 8.42 1.9K
14:20 8.43 8.43 8.43 8.43 0.5K
14:21 8.43 8.43 8.43 8.43 1.2K
14:22 8.43 8.43 8.43 8.43 1.7K
14:24 8.43 8.43 8.42 8.42 1.4K
14:25 8.43 8.43 8.43 8.43 1.0K
14:26 8.43 8.43 8.43 8.43 0.5K
14:27 8.43 8.43 8.43 8.43 0.4K
14:28 8.42 8.43 8.42 8.43 1.1K
14:29 8.43 8.43 8.42 8.42 5.6K
14:30 8.42 8.42 8.42 8.42 3.0K
14:31 8.42 8.42 8.42 8.41 0.3K
14:32 8.42 8.42 8.42 8.41 0.8K
14:33 8.41 8.41 8.41 8.41 2.6K
14:34 8.41 8.41 8.41 8.41 1.9K
14:35 8.41 8.41 8.41 8.41 1.0K
14:36 8.42 8.42 8.42 8.42 1.5K
14:37 8.43 8.43 8.43 8.43 3.1K
14:38 8.43 8.44 8.43 8.44 5.8K
14:39 8.44 8.44 8.44 8.44 0.6K
14:40 8.44 8.44 8.44 8.44 0.7K
14:41 8.43 8.44 8.43 8.44 9.6K
14:42 8.44 8.44 8.44 8.44 3.4K
14:43 8.44 8.44 8.44 8.44 1.1K
14:44 8.44 8.44 8.43 8.43 14.0K
14:45 8.44 8.44 8.44 8.44 2.5K
14:46 8.44 8.45 8.44 8.45 2.4K
14:47 8.45 8.45 8.44 8.44 1.5K
14:48 8.44 8.45 8.44 8.45 2.1K
14:49 8.44 8.44 8.44 8.44 1.6K
14:50 8.44 8.44 8.44 8.44 6.5K
14:51 8.44 8.44 8.44 8.44 0.3K
14:52 8.44 8.44 8.44 8.44 0.6K
14:53 8.44 8.44 8.44 8.44 2.5K
14:54 8.43 8.44 8.43 8.44 1.0K
14:55 8.44 8.44 8.44 8.44 5.0K
14:56 8.44 8.44 8.44 8.44 2.1K
14:57 8.43 8.44 8.43 8.44 1.4K
14:58 8.44 8.44 8.43 8.44 3.0K
14:59 8.43 8.44 8.43 8.44 2.5K
15:00 8.43 8.44 8.43 8.43 6.8K
15:01 8.43 8.44 8.43 8.44 4.4K
15:02 8.44 8.44 8.44 8.44 8.9K
15:03 8.43 8.43 8.42 8.41 29.0K
15:04 8.40 8.41 8.39 8.41 9.6K
15:05 8.41 8.41 8.41 8.40 1.6K
15:07 8.41 8.41 8.41 8.41 0.6K
15:08 8.41 8.41 8.41 8.41 3.8K
15:09 8.41 8.41 8.40 8.40 6.4K
15:10 8.40 8.40 8.40 8.40 2.9K
15:11 8.39 8.40 8.39 8.40 1.7K
15:12 8.40 8.40 8.39 8.40 1.2K
15:13 8.39 8.40 8.39 8.39 3.2K
15:14 8.39 8.39 8.38 8.38 2.4K
15:15 8.38 8.39 8.38 8.39 2.1K
15:16 8.38 8.38 8.38 8.38 1.1K
15:17 8.38 8.38 8.38 8.38 4.2K
15:18 8.38 8.39 8.38 8.39 5.8K
15:19 8.39 8.40 8.39 8.40 9.4K
15:20 8.40 8.40 8.40 8.40 1.7K
15:21 8.40 8.40 8.39 8.39 1.2K
15:22 8.40 8.40 8.40 8.40 2.5K
15:23 8.40 8.40 8.40 8.40 1.5K
15:24 8.40 8.40 8.40 8.40 2.2K
15:25 8.40 8.40 8.40 8.40 6.6K
15:26 8.40 8.40 8.40 8.40 8.5K
15:27 8.40 8.40 8.40 8.40 1.0K
15:28 8.40 8.40 8.40 8.40 8.4K
15:29 8.39 8.40 8.39 8.40 1.2K
15:30 8.40 8.40 8.40 8.40 1.3K
15:31 8.40 8.40 8.39 8.40 4.6K
15:32 8.40 8.40 8.39 8.40 2.5K
15:33 8.40 8.42 8.40 8.41 8.5K
15:34 8.42 8.42 8.42 8.41 0.4K
15:35 8.41 8.41 8.41 8.40 7.2K
15:36 8.41 8.41 8.41 8.40 1.5K
15:37 8.40 8.40 8.40 8.40 3.5K
15:38 8.41 8.41 8.41 8.40 8.3K
15:39 8.41 8.41 8.41 8.40 1.5K
15:40 8.41 8.41 8.41 8.40 5.1K
15:41 8.40 8.45 8.40 8.45 129.7K
15:42 8.45 8.45 8.45 8.45 11.9K
15:43 8.44 8.45 8.43 8.43 8.9K
15:45 8.44 8.44 8.43 8.43 3.2K
15:46 8.43 8.43 8.43 8.43 4.6K
15:47 8.42 8.43 8.42 8.43 4.7K
15:48 8.43 8.43 8.43 8.43 10.9K
15:49 8.44 8.44 8.44 8.44 3.9K
15:50 8.45 8.45 8.44 8.45 16.3K
15:51 8.44 8.45 8.44 8.44 9.5K
15:53 8.45 8.45 8.44 8.45 6.9K
15:54 8.45 8.45 8.44 8.44 52.7K
15:55 8.44 8.44 8.44 8.44 2.1K
15:56 8.44 8.44 8.43 8.44 6.8K
15:57 8.44 8.44 8.43 8.44 7.4K
15:58 8.43 8.44 8.43 8.44 10.1K
15:59 8.44 8.44 8.43 8.44 262.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available