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 8.80 8.83 8.80 8.83 13.5K
09:31 8.83 8.84 8.83 8.84 2.7K
09:32 8.81 8.81 8.81 8.81 3.2K
09:33 8.80 8.80 8.80 8.80 1.9K
09:34 8.79 8.81 8.79 8.80 2.5K
09:35 8.81 8.82 8.81 8.82 1.2K
09:36 8.79 8.79 8.79 8.79 1.9K
09:37 8.80 8.80 8.79 8.80 3.4K
09:38 8.79 8.80 8.78 8.80 4.8K
09:39 8.78 8.78 8.77 8.78 3.1K
09:40 8.78 8.80 8.78 8.80 2.0K
09:42 8.80 8.80 8.79 8.79 2.3K
09:44 8.78 8.78 8.77 8.77 0.8K
09:45 8.77 8.78 8.77 8.77 3.0K
09:46 8.78 8.80 8.78 8.80 3.7K
09:47 8.80 8.81 8.80 8.81 1.3K
09:48 8.81 8.81 8.81 8.81 2.5K
09:49 8.81 8.81 8.81 8.81 0.8K
09:50 8.81 8.81 8.81 8.81 0.9K
09:51 8.81 8.81 8.80 8.80 0.9K
09:52 8.80 8.80 8.80 8.80 1.9K
09:53 8.81 8.81 8.81 8.81 0.9K
09:55 8.80 8.80 8.78 8.79 7.6K
09:56 8.79 8.79 8.79 8.79 4.9K
09:57 8.79 8.79 8.79 8.79 6.7K
09:58 8.79 8.79 8.79 8.79 3.0K
09:59 8.79 8.79 8.79 8.79 6.1K
10:00 8.79 8.80 8.79 8.80 6.6K
10:01 8.80 8.80 8.77 8.77 13.8K
10:02 8.77 8.77 8.76 8.76 13.1K
10:03 8.76 8.77 8.75 8.77 14.8K
10:04 8.77 8.77 8.76 8.76 2.7K
10:05 8.76 8.76 8.76 8.76 2.4K
10:06 8.77 8.77 8.77 8.77 1.8K
10:07 8.77 8.77 8.75 8.75 5.1K
10:08 8.77 8.77 8.77 8.77 3.7K
10:09 8.78 8.78 8.78 8.78 1.1K
10:10 8.77 8.77 8.77 8.77 1.1K
10:11 8.77 8.77 8.76 8.76 2.8K
10:12 8.76 8.76 8.76 8.76 0.4K
10:13 8.75 8.75 8.75 8.74 2.7K
10:14 8.76 8.76 8.76 8.76 3.1K
10:15 8.76 8.76 8.76 8.76 0.7K
10:17 8.75 8.77 8.75 8.77 6.0K
10:18 8.77 8.78 8.77 8.78 4.1K
10:19 8.78 8.78 8.77 8.77 1.5K
10:20 8.77 8.80 8.77 8.80 7.6K
10:21 8.80 8.80 8.79 8.80 1.8K
10:22 8.80 8.80 8.80 8.80 1.5K
10:25 8.80 8.81 8.80 8.81 5.6K
10:27 8.82 8.82 8.82 8.82 2.0K
10:28 8.83 8.83 8.81 8.81 3.3K
10:29 8.80 8.81 8.80 8.80 1.8K
10:31 8.81 8.82 8.81 8.82 3.2K
10:32 8.82 8.82 8.82 8.82 0.8K
10:34 8.82 8.82 8.81 8.81 2.5K
10:35 8.81 8.81 8.81 8.81 0.2K
10:36 8.80 8.80 8.80 8.80 2.7K
10:37 8.80 8.80 8.80 8.80 0.8K
10:39 8.79 8.79 8.79 8.79 1.8K
10:41 8.78 8.78 8.77 8.77 1.9K
10:42 8.78 8.78 8.78 8.78 2.0K
10:44 8.78 8.78 8.78 8.78 0.6K
10:45 8.77 8.77 8.77 8.77 1.1K
10:46 8.77 8.77 8.77 8.77 2.5K
10:47 8.77 8.78 8.77 8.78 0.5K
10:49 8.77 8.77 8.77 8.77 0.6K
10:50 8.76 8.76 8.76 8.76 2.6K
10:51 8.76 8.77 8.76 8.77 3.2K
10:52 8.77 8.78 8.77 8.78 1.6K
10:53 8.77 8.77 8.77 8.77 1.1K
10:55 8.77 8.77 8.77 8.77 0.7K
10:57 8.76 8.76 8.75 8.76 4.8K
10:58 8.77 8.77 8.77 8.77 0.3K
10:59 8.77 8.79 8.77 8.79 1.7K
11:00 8.78 8.78 8.77 8.77 1.6K
11:01 8.76 8.76 8.76 8.76 1.2K
11:02 8.77 8.77 8.76 8.76 2.2K
11:03 8.77 8.77 8.77 8.77 0.3K
11:04 8.76 8.76 8.76 8.76 4.7K
11:05 8.76 8.77 8.76 8.77 1.0K
11:06 8.77 8.77 8.76 8.76 1.1K
11:07 8.76 8.76 8.76 8.76 0.7K
11:08 8.76 8.76 8.76 8.76 1.5K
11:09 8.76 8.76 8.76 8.76 0.3K
11:10 8.75 8.75 8.75 8.75 1.0K
11:11 8.75 8.75 8.75 8.75 3.1K
11:12 8.76 8.76 8.76 8.76 2.4K
11:13 8.77 8.77 8.77 8.77 2.5K
11:14 8.77 8.77 8.77 8.77 2.3K
11:15 8.77 8.78 8.77 8.78 0.7K
11:16 8.78 8.78 8.77 8.77 1.3K
11:18 8.77 8.77 8.77 8.77 0.3K
11:19 8.76 8.76 8.76 8.76 0.6K
11:20 8.76 8.76 8.76 8.76 3.1K
11:21 8.77 8.77 8.77 8.77 2.0K
11:23 8.77 8.77 8.77 8.77 2.4K
11:24 8.78 8.78 8.78 8.78 0.7K
11:26 8.78 8.78 8.78 8.78 2.7K
11:27 8.79 8.79 8.79 8.79 2.0K
11:28 8.79 8.79 8.79 8.79 2.8K
11:30 8.79 8.79 8.78 8.78 4.3K
11:31 8.78 8.78 8.78 8.78 3.6K
11:32 8.78 8.78 8.78 8.78 3.0K
11:33 8.78 8.78 8.78 8.78 1.1K
11:34 8.80 8.80 8.79 8.80 10.2K
11:35 8.79 8.79 8.79 8.79 0.9K
11:36 8.79 8.79 8.79 8.79 5.9K
11:37 8.79 8.79 8.79 8.79 1.6K
11:38 8.79 8.80 8.79 8.80 3.9K
11:39 8.80 8.80 8.80 8.80 2.7K
11:41 8.80 8.80 8.80 8.80 1.5K
11:42 8.79 8.79 8.79 8.79 3.0K
11:43 8.79 8.79 8.79 8.79 0.4K
11:44 8.79 8.81 8.79 8.81 5.4K
11:46 8.81 8.81 8.81 8.81 0.6K
11:48 8.81 8.81 8.81 8.81 1.0K
11:50 8.81 8.81 8.81 8.81 1.1K
11:51 8.80 8.80 8.80 8.80 0.4K
11:52 8.79 8.80 8.79 8.80 11.3K
11:54 8.79 8.79 8.79 8.79 3.0K
11:56 8.78 8.78 8.77 8.77 6.1K
11:57 8.77 8.78 8.77 8.78 2.9K
11:58 8.78 8.78 8.78 8.78 1.6K
11:59 8.77 8.77 8.77 8.77 4.0K
12:00 8.77 8.78 8.77 8.78 13.8K
12:01 8.78 8.78 8.78 8.78 6.5K
12:02 8.79 8.79 8.79 8.79 2.9K
12:04 8.78 8.78 8.78 8.78 0.5K
12:05 8.78 8.78 8.78 8.78 0.6K
12:07 8.78 8.78 8.78 8.78 0.4K
12:08 8.78 8.78 8.77 8.77 4.8K
12:11 8.78 8.78 8.78 8.78 0.7K
12:12 8.78 8.78 8.78 8.78 1.1K
12:14 8.77 8.77 8.76 8.77 1.6K
12:15 8.77 8.77 8.77 8.77 3.0K
12:16 8.78 8.78 8.77 8.77 1.2K
12:17 8.77 8.77 8.77 8.77 0.7K
12:19 8.76 8.76 8.76 8.76 2.0K
12:22 8.75 8.75 8.75 8.75 2.3K
12:24 8.75 8.76 8.75 8.76 3.1K
12:25 8.77 8.77 8.77 8.77 0.3K
12:26 8.77 8.77 8.77 8.77 0.9K
12:27 8.77 8.77 8.76 8.77 4.7K
12:28 8.77 8.77 8.77 8.77 1.9K
12:29 8.77 8.77 8.77 8.77 0.1K
12:30 8.76 8.76 8.75 8.76 4.5K
12:34 8.77 8.77 8.77 8.77 2.6K
12:35 8.77 8.77 8.77 8.77 0.4K
12:36 8.77 8.77 8.77 8.77 2.0K
12:37 8.77 8.77 8.77 8.77 0.6K
12:38 8.77 8.77 8.77 8.77 1.5K
12:39 8.77 8.77 8.77 8.77 0.7K
12:40 8.77 8.77 8.77 8.77 1.0K
12:41 8.77 8.77 8.77 8.77 1.4K
12:42 8.77 8.78 8.77 8.78 3.7K
12:43 8.78 8.78 8.77 8.77 1.6K
12:44 8.79 8.79 8.78 8.78 2.4K
12:45 8.78 8.78 8.78 8.78 0.3K
12:46 8.78 8.78 8.78 8.78 1.0K
12:49 8.78 8.78 8.77 8.77 11.5K
12:50 8.77 8.77 8.76 8.77 2.7K
12:51 8.76 8.76 8.76 8.76 1.4K
12:54 8.76 8.76 8.76 8.76 3.7K
12:58 8.76 8.76 8.76 8.76 0.1K
12:59 8.76 8.76 8.76 8.76 0.8K
13:00 8.75 8.75 8.75 8.75 2.3K
13:01 8.75 8.75 8.75 8.75 1.2K
13:02 8.76 8.76 8.76 8.76 10.3K
13:07 8.76 8.76 8.76 8.76 0.1K
13:08 8.77 8.77 8.77 8.77 2.2K
13:10 8.77 8.77 8.76 8.77 4.1K
13:14 8.77 8.77 8.77 8.77 0.9K
13:15 8.78 8.78 8.78 8.78 0.8K
13:18 8.78 8.78 8.78 8.78 1.1K
13:21 8.78 8.78 8.78 8.78 0.3K
13:22 8.77 8.77 8.77 8.77 1.3K
13:23 8.76 8.77 8.75 8.77 6.7K
13:25 8.77 8.77 8.77 8.77 0.6K
13:26 8.77 8.77 8.77 8.77 2.0K
13:34 8.78 8.78 8.77 8.77 11.7K
13:35 8.78 8.78 8.76 8.76 8.4K
13:37 8.78 8.78 8.78 8.78 1.2K
13:40 8.78 8.78 8.78 8.78 1.1K
13:43 8.77 8.77 8.77 8.77 1.5K
13:44 8.77 8.77 8.77 8.77 1.3K
13:45 8.77 8.77 8.77 8.77 1.4K
13:47 8.77 8.77 8.77 8.77 0.7K
13:48 8.77 8.77 8.77 8.77 0.2K
13:49 8.77 8.77 8.77 8.77 1.3K
13:50 8.77 8.78 8.77 8.78 1.4K
13:53 8.78 8.78 8.77 8.77 3.0K
13:55 8.77 8.78 8.77 8.78 1.3K
13:56 8.78 8.78 8.78 8.78 1.0K
14:01 8.79 8.79 8.79 8.79 5.5K
14:04 8.79 8.79 8.78 8.78 2.1K
14:07 8.77 8.77 8.77 8.77 1.7K
14:09 8.76 8.76 8.76 8.76 6.6K
14:11 8.77 8.77 8.77 8.77 0.6K
14:13 8.77 8.77 8.77 8.77 1.2K
14:16 8.77 8.77 8.77 8.77 1.5K
14:17 8.77 8.77 8.77 8.77 0.3K
14:18 8.77 8.77 8.77 8.77 0.6K
14:19 8.77 8.77 8.77 8.77 1.5K
14:24 8.77 8.77 8.77 8.77 0.8K
14:25 8.76 8.76 8.76 8.76 3.8K
14:26 8.76 8.76 8.75 8.74 10.2K
14:28 8.75 8.75 8.75 8.75 1.8K
14:31 8.75 8.75 8.75 8.74 1.5K
14:32 8.75 8.75 8.75 8.74 0.5K
14:33 8.76 8.76 8.76 8.76 3.8K
14:34 8.76 8.76 8.75 8.75 0.5K
14:35 8.75 8.75 8.75 8.75 2.3K
14:37 8.75 8.75 8.75 8.74 1.2K
14:38 8.75 8.75 8.75 8.74 9.0K
14:39 8.75 8.75 8.75 8.75 3.4K
14:40 8.75 8.76 8.75 8.76 8.4K
14:41 8.76 8.76 8.76 8.76 4.3K
14:42 8.76 8.76 8.76 8.76 14.4K
14:43 8.76 8.76 8.76 8.76 12.5K
14:44 8.77 8.77 8.77 8.77 67.1K
14:45 8.77 8.77 8.77 8.77 1.2K
14:46 8.77 8.77 8.77 8.77 0.5K
14:47 8.76 8.76 8.75 8.75 2.3K
14:48 8.75 8.75 8.75 8.75 1.6K
14:49 8.75 8.75 8.75 8.74 2.8K
14:50 8.75 8.76 8.75 8.76 3.1K
14:51 8.75 8.75 8.75 8.75 1.2K
14:54 8.75 8.75 8.75 8.75 4.4K
14:55 8.76 8.76 8.76 8.76 0.9K
14:57 8.76 8.76 8.76 8.76 1.4K
14:59 8.75 8.76 8.74 8.74 6.9K
15:00 8.75 8.75 8.75 8.74 1.1K
15:02 8.75 8.75 8.75 8.74 0.7K
15:03 8.75 8.75 8.75 8.74 0.5K
15:04 8.75 8.75 8.75 8.74 0.7K
15:05 8.74 8.74 8.74 8.74 1.7K
15:06 8.74 8.74 8.74 8.74 0.9K
15:08 8.74 8.74 8.74 8.74 0.7K
15:09 8.73 8.73 8.73 8.73 4.2K
15:11 8.73 8.73 8.73 8.73 0.2K
15:12 8.74 8.74 8.73 8.74 4.8K
15:13 8.74 8.75 8.74 8.74 3.9K
15:14 8.75 8.75 8.75 8.74 1.1K
15:16 8.75 8.75 8.75 8.75 2.4K
15:17 8.74 8.75 8.74 8.74 8.1K
15:19 8.75 8.75 8.75 8.75 1.5K
15:20 8.75 8.75 8.75 8.74 1.9K
15:21 8.75 8.75 8.75 8.74 5.5K
15:23 8.74 8.74 8.74 8.74 1.2K
15:24 8.74 8.74 8.74 8.74 2.5K
15:26 8.75 8.75 8.75 8.74 3.0K
15:27 8.74 8.74 8.74 8.74 2.1K
15:29 8.74 8.74 8.74 8.74 0.4K
15:30 8.74 8.74 8.74 8.74 2.3K
15:32 8.75 8.75 8.75 8.74 1.1K
15:33 8.75 8.75 8.75 8.74 2.9K
15:34 8.74 8.74 8.74 8.74 2.5K
15:35 8.75 8.75 8.75 8.74 0.7K
15:36 8.74 8.74 8.74 8.74 2.6K
15:38 8.74 8.74 8.74 8.74 0.5K
15:39 8.74 8.74 8.74 8.74 1.8K
15:40 8.74 8.74 8.74 8.74 0.1K
15:41 8.74 8.74 8.74 8.74 4.3K
15:42 8.75 8.75 8.75 8.74 1.2K
15:43 8.75 8.75 8.75 8.74 2.0K
15:44 8.75 8.76 8.75 8.76 6.1K
15:45 8.77 8.77 8.76 8.76 3.8K
15:46 8.77 8.77 8.77 8.77 6.1K
15:47 8.77 8.77 8.77 8.77 2.5K
15:48 8.77 8.77 8.77 8.77 1.3K
15:49 8.77 8.77 8.77 8.77 1.3K
15:50 8.77 8.77 8.77 8.77 11.8K
15:51 8.77 8.77 8.77 8.77 3.9K
15:52 8.77 8.77 8.77 8.77 1.9K
15:53 8.77 8.77 8.77 8.77 3.0K
15:54 8.77 8.77 8.77 8.77 4.8K
15:55 8.77 8.79 8.77 8.79 22.3K
15:56 8.79 8.80 8.79 8.80 13.8K
15:57 8.80 8.80 8.80 8.80 6.7K
15:58 8.80 8.80 8.80 8.80 36.3K
15:59 8.80 8.81 8.80 8.80 1,110.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available