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 8.90 8.93 8.90 8.91 19.0K
09:31 8.91 8.91 8.91 8.91 0.7K
09:32 8.91 8.92 8.91 8.92 2.6K
09:33 8.91 8.91 8.90 8.90 0.7K
09:34 8.92 8.93 8.92 8.93 3.0K
09:35 8.93 8.93 8.92 8.93 1.2K
09:36 8.93 8.93 8.92 8.92 1.8K
09:37 8.91 8.91 8.91 8.91 0.1K
09:38 8.91 8.91 8.88 8.88 1.6K
09:40 8.88 8.90 8.88 8.90 1.0K
09:41 8.90 8.90 8.90 8.90 0.2K
09:42 8.88 8.88 8.88 8.88 3.0K
09:44 8.87 8.87 8.87 8.87 0.4K
09:45 8.87 8.87 8.86 8.86 0.7K
09:46 8.87 8.88 8.85 8.85 5.0K
09:47 8.86 8.86 8.86 8.86 0.9K
09:48 8.87 8.87 8.87 8.87 1.0K
09:49 8.87 8.87 8.86 8.86 2.0K
09:50 8.87 8.87 8.87 8.87 0.6K
09:51 8.88 8.89 8.88 8.89 4.0K
09:52 8.88 8.88 8.88 8.88 0.8K
09:54 8.88 8.89 8.88 8.88 4.8K
09:55 8.88 8.88 8.88 8.88 10.9K
09:56 8.87 8.88 8.86 8.88 4.0K
09:57 8.87 8.87 8.87 8.87 2.2K
09:58 8.87 8.87 8.87 8.87 1.0K
09:59 8.87 8.88 8.87 8.87 0.8K
10:00 8.88 8.88 8.88 8.88 2.3K
10:01 8.88 8.88 8.88 8.88 1.6K
10:02 8.89 8.89 8.89 8.89 0.8K
10:03 8.87 8.88 8.87 8.88 3.2K
10:04 8.89 8.89 8.89 8.89 1.1K
10:05 8.90 8.90 8.90 8.90 0.7K
10:06 8.87 8.89 8.87 8.89 7.2K
10:07 8.89 8.89 8.88 8.88 3.5K
10:09 8.88 8.88 8.88 8.88 1.3K
10:10 8.87 8.87 8.87 8.87 1.8K
10:11 8.87 8.87 8.87 8.87 1.9K
10:12 8.87 8.87 8.87 8.87 0.3K
10:13 8.87 8.87 8.87 8.87 0.7K
10:15 8.87 8.87 8.86 8.86 2.2K
10:16 8.86 8.87 8.86 8.87 1.3K
10:17 8.86 8.86 8.86 8.86 0.8K
10:18 8.86 8.86 8.86 8.86 0.4K
10:19 8.86 8.86 8.86 8.86 0.9K
10:20 8.86 8.86 8.85 8.86 4.9K
10:21 8.85 8.85 8.83 8.83 6.5K
10:23 8.84 8.84 8.84 8.84 10.6K
10:24 8.84 8.85 8.84 8.85 0.2K
10:26 8.85 8.85 8.85 8.85 0.1K
10:27 8.85 8.85 8.85 8.85 0.8K
10:28 8.85 8.85 8.84 8.84 1.6K
10:29 8.84 8.84 8.84 8.84 2.4K
10:30 8.83 8.83 8.83 8.83 0.1K
10:31 8.84 8.86 8.84 8.86 2.1K
10:32 8.85 8.85 8.85 8.85 1.5K
10:33 8.85 8.85 8.85 8.85 2.7K
10:34 8.85 8.86 8.85 8.85 1.2K
10:35 8.85 8.85 8.85 8.85 0.6K
10:36 8.86 8.86 8.86 8.86 3.0K
10:37 8.86 8.86 8.86 8.86 0.9K
10:38 8.85 8.85 8.85 8.85 1.9K
10:40 8.84 8.84 8.84 8.84 1.9K
10:42 8.83 8.83 8.83 8.83 1.3K
10:43 8.82 8.82 8.82 8.82 2.8K
10:44 8.81 8.81 8.81 8.81 1.2K
10:45 8.82 8.82 8.82 8.82 1.2K
10:46 8.82 8.82 8.82 8.82 0.2K
10:47 8.81 8.81 8.81 8.81 1.2K
10:48 8.81 8.81 8.80 8.80 0.8K
10:50 8.81 8.81 8.81 8.81 1.1K
10:51 8.80 8.80 8.80 8.80 1.5K
10:52 8.81 8.82 8.81 8.82 1.8K
10:53 8.81 8.82 8.81 8.81 1.3K
10:54 8.82 8.82 8.81 8.81 2.1K
10:55 8.81 8.81 8.80 8.80 1.8K
10:56 8.81 8.81 8.81 8.81 0.4K
10:57 8.81 8.81 8.81 8.81 0.4K
10:58 8.81 8.81 8.81 8.81 0.5K
11:00 8.81 8.81 8.81 8.81 0.5K
11:01 8.81 8.81 8.80 8.80 1.2K
11:02 8.80 8.81 8.80 8.80 4.1K
11:03 8.80 8.80 8.80 8.80 1.2K
11:04 8.80 8.80 8.80 8.79 3.3K
11:05 8.79 8.79 8.79 8.79 1.1K
11:06 8.78 8.79 8.78 8.79 1.5K
11:08 8.78 8.78 8.78 8.78 0.4K
11:10 8.78 8.79 8.78 8.79 9.2K
11:11 8.81 8.81 8.81 8.81 0.9K
11:12 8.81 8.81 8.81 8.81 0.2K
11:13 8.81 8.81 8.81 8.81 0.4K
11:14 8.80 8.81 8.80 8.81 2.8K
11:15 8.81 8.81 8.81 8.81 0.4K
11:16 8.81 8.81 8.81 8.81 0.4K
11:17 8.81 8.81 8.81 8.81 0.6K
11:19 8.82 8.82 8.82 8.82 1.2K
11:20 8.83 8.83 8.83 8.82 0.9K
11:21 8.83 8.83 8.83 8.83 0.4K
11:22 8.82 8.82 8.81 8.81 3.2K
11:24 8.82 8.83 8.82 8.82 2.5K
11:25 8.82 8.82 8.81 8.81 1.7K
11:26 8.81 8.81 8.81 8.81 0.2K
11:27 8.81 8.81 8.81 8.81 0.2K
11:28 8.80 8.80 8.80 8.80 0.9K
11:29 8.81 8.81 8.81 8.81 0.2K
11:31 8.81 8.81 8.80 8.80 0.8K
11:32 8.80 8.81 8.80 8.81 3.8K
11:34 8.81 8.81 8.80 8.80 1.4K
11:35 8.81 8.81 8.80 8.80 0.3K
11:36 8.81 8.81 8.81 8.81 0.4K
11:37 8.81 8.81 8.81 8.81 1.4K
11:38 8.81 8.82 8.81 8.82 2.5K
11:39 8.82 8.82 8.81 8.81 0.6K
11:40 8.82 8.82 8.82 8.82 0.1K
11:41 8.81 8.81 8.79 8.80 29.0K
11:42 8.82 8.82 8.82 8.82 0.9K
11:43 8.82 8.82 8.82 8.82 1.4K
11:44 8.82 8.83 8.82 8.83 6.9K
11:45 8.84 8.84 8.84 8.84 1.0K
11:46 8.84 8.84 8.84 8.84 0.3K
11:47 8.84 8.84 8.83 8.83 5.7K
11:49 8.82 8.82 8.82 8.82 4.9K
11:50 8.82 8.82 8.82 8.82 3.1K
11:51 8.81 8.81 8.81 8.81 2.2K
11:52 8.81 8.81 8.81 8.81 0.1K
11:53 8.80 8.81 8.80 8.80 0.8K
11:54 8.80 8.81 8.80 8.81 0.2K
11:55 8.80 8.80 8.80 8.80 0.5K
11:56 8.80 8.80 8.80 8.80 3.6K
11:57 8.80 8.80 8.80 8.80 0.4K
11:58 8.80 8.80 8.80 8.80 0.2K
11:59 8.79 8.79 8.79 8.79 1.7K
12:01 8.80 8.80 8.80 8.80 0.8K
12:03 8.80 8.80 8.80 8.80 0.4K
12:04 8.80 8.80 8.80 8.80 0.8K
12:06 8.78 8.79 8.78 8.79 13.5K
12:07 8.80 8.80 8.80 8.80 2.4K
12:08 8.80 8.80 8.80 8.80 0.8K
12:09 8.80 8.80 8.80 8.80 1.3K
12:10 8.80 8.80 8.80 8.80 0.6K
12:11 8.80 8.80 8.80 8.80 0.7K
12:12 8.80 8.80 8.80 8.80 2.5K
12:13 8.79 8.79 8.79 8.79 5.1K
12:15 8.79 8.79 8.79 8.79 1.0K
12:16 8.79 8.79 8.79 8.79 0.3K
12:17 8.78 8.78 8.78 8.78 0.1K
12:18 8.79 8.79 8.78 8.79 1.0K
12:19 8.78 8.79 8.78 8.79 0.4K
12:20 8.79 8.79 8.78 8.79 1.6K
12:21 8.78 8.79 8.78 8.79 3.0K
12:22 8.78 8.79 8.78 8.79 4.3K
12:23 8.79 8.79 8.78 8.78 0.6K
12:24 8.78 8.78 8.78 8.78 0.4K
12:25 8.79 8.80 8.79 8.80 3.4K
12:26 8.80 8.80 8.80 8.80 0.7K
12:27 8.80 8.80 8.80 8.80 3.1K
12:28 8.79 8.79 8.79 8.79 4.6K
12:29 8.78 8.78 8.78 8.78 0.8K
12:30 8.78 8.79 8.78 8.79 1.3K
12:31 8.79 8.79 8.79 8.79 0.1K
12:32 8.79 8.80 8.79 8.80 6.4K
12:33 8.79 8.79 8.76 8.77 10.6K
12:34 8.77 8.77 8.77 8.77 0.7K
12:35 8.77 8.77 8.77 8.77 1.1K
12:36 8.77 8.77 8.77 8.77 0.1K
12:37 8.77 8.77 8.77 8.77 1.7K
12:38 8.77 8.77 8.77 8.77 0.1K
12:39 8.77 8.77 8.77 8.77 1.5K
12:40 8.76 8.77 8.76 8.77 2.8K
12:41 8.77 8.78 8.77 8.78 3.4K
12:42 8.78 8.78 8.78 8.78 0.2K
12:43 8.78 8.78 8.78 8.78 0.8K
12:44 8.78 8.78 8.78 8.78 0.3K
12:45 8.78 8.78 8.76 8.76 5.4K
12:46 8.76 8.77 8.76 8.77 1.0K
12:47 8.76 8.76 8.76 8.76 1.1K
12:48 8.75 8.75 8.75 8.75 4.7K
12:49 8.75 8.75 8.75 8.75 0.2K
12:50 8.76 8.76 8.76 8.76 0.2K
12:51 8.75 8.75 8.75 8.75 0.2K
12:52 8.76 8.76 8.76 8.76 7.0K
12:53 8.76 8.77 8.76 8.77 2.1K
12:54 8.77 8.77 8.77 8.77 1.1K
12:55 8.77 8.77 8.75 8.75 7.6K
12:57 8.75 8.75 8.75 8.75 0.2K
12:58 8.75 8.76 8.75 8.76 2.2K
12:59 8.75 8.75 8.75 8.75 0.7K
13:00 8.76 8.76 8.76 8.76 1.6K
13:01 8.76 8.76 8.76 8.76 0.4K
13:02 8.76 8.76 8.76 8.76 1.0K
13:04 8.76 8.76 8.75 8.75 1.7K
13:05 8.76 8.76 8.75 8.75 2.3K
13:06 8.75 8.75 8.75 8.75 0.5K
13:07 8.76 8.76 8.74 8.74 6.5K
13:09 8.75 8.75 8.75 8.74 0.7K
13:10 8.74 8.74 8.74 8.74 0.4K
13:11 8.75 8.75 8.75 8.74 2.8K
13:13 8.74 8.74 8.74 8.74 0.1K
13:14 8.75 8.75 8.75 8.75 3.3K
13:15 8.76 8.77 8.76 8.77 5.0K
13:16 8.78 8.79 8.78 8.79 7.0K
13:17 8.79 8.81 8.79 8.81 1.4K
13:18 8.81 8.81 8.80 8.80 5.5K
13:19 8.80 8.80 8.80 8.80 1.4K
13:20 8.79 8.79 8.79 8.79 0.9K
13:23 8.80 8.80 8.80 8.80 2.6K
13:24 8.79 8.79 8.79 8.79 0.4K
13:25 8.79 8.79 8.79 8.79 2.5K
13:28 8.80 8.81 8.80 8.81 1.4K
13:29 8.81 8.81 8.81 8.81 0.6K
13:30 8.81 8.81 8.81 8.81 0.4K
13:31 8.81 8.81 8.80 8.80 4.4K
13:33 8.80 8.80 8.80 8.80 1.4K
13:38 8.79 8.79 8.79 8.79 2.5K
13:40 8.79 8.79 8.79 8.79 0.3K
13:42 8.79 8.79 8.79 8.79 2.3K
13:43 8.80 8.80 8.80 8.80 0.8K
13:45 8.79 8.79 8.79 8.79 0.4K
13:46 8.80 8.80 8.79 8.79 0.8K
13:47 8.79 8.80 8.79 8.80 0.5K
13:48 8.79 8.79 8.79 8.79 4.0K
13:49 8.79 8.79 8.79 8.79 0.6K
13:51 8.80 8.81 8.80 8.81 6.2K
13:52 8.81 8.81 8.81 8.81 3.5K
13:54 8.81 8.81 8.81 8.81 1.4K
13:56 8.80 8.80 8.80 8.80 0.6K
13:57 8.81 8.81 8.81 8.81 0.7K
13:58 8.81 8.81 8.81 8.81 1.4K
13:59 8.81 8.81 8.81 8.81 1.4K
14:01 8.80 8.80 8.80 8.80 0.5K
14:02 8.80 8.81 8.80 8.81 0.6K
14:05 8.81 8.81 8.81 8.81 0.5K
14:06 8.81 8.81 8.81 8.81 2.2K
14:07 8.81 8.81 8.81 8.81 1.2K
14:08 8.80 8.80 8.80 8.80 0.4K
14:09 8.80 8.80 8.80 8.80 3.5K
14:13 8.79 8.79 8.79 8.79 1.4K
14:15 8.79 8.79 8.79 8.79 3.4K
14:16 8.79 8.79 8.79 8.79 1.1K
14:17 8.79 8.79 8.79 8.79 0.7K
14:18 8.78 8.78 8.78 8.78 0.6K
14:19 8.78 8.78 8.78 8.78 3.3K
14:21 8.78 8.78 8.78 8.78 1.4K
14:22 8.78 8.78 8.78 8.78 1.3K
14:25 8.78 8.78 8.78 8.78 0.1K
14:26 8.77 8.78 8.77 8.78 0.5K
14:27 8.78 8.78 8.78 8.78 0.9K
14:28 8.78 8.78 8.78 8.78 0.5K
14:29 8.78 8.79 8.78 8.79 5.0K
14:30 8.79 8.79 8.79 8.79 0.7K
14:31 8.79 8.80 8.79 8.80 2.0K
14:32 8.80 8.80 8.80 8.80 2.2K
14:33 8.81 8.81 8.81 8.81 6.4K
14:35 8.81 8.81 8.81 8.81 0.9K
14:36 8.81 8.81 8.81 8.81 0.6K
14:37 8.81 8.81 8.81 8.81 0.3K
14:38 8.81 8.81 8.81 8.81 0.5K
14:39 8.81 8.81 8.81 8.81 2.8K
14:40 8.82 8.82 8.82 8.82 0.6K
14:41 8.81 8.83 8.80 8.80 19.4K
14:42 8.81 8.82 8.81 8.82 1.8K
14:43 8.83 8.83 8.83 8.83 13.1K
14:44 8.82 8.82 8.82 8.82 2.2K
14:46 8.83 8.83 8.83 8.82 2.2K
14:47 8.82 8.82 8.82 8.82 1.5K
14:48 8.82 8.82 8.82 8.82 2.1K
14:49 8.83 8.83 8.83 8.82 1.3K
14:50 8.82 8.82 8.82 8.82 1.8K
14:52 8.82 8.82 8.82 8.82 0.4K
14:53 8.82 8.83 8.82 8.83 1.7K
14:54 8.83 8.84 8.83 8.84 3.4K
14:55 8.84 8.84 8.84 8.84 0.5K
14:56 8.84 8.84 8.83 8.83 4.3K
14:57 8.82 8.82 8.82 8.82 1.8K
14:58 8.82 8.82 8.82 8.82 0.9K
14:59 8.83 8.84 8.83 8.84 1.6K
15:00 8.83 8.83 8.82 8.82 3.3K
15:01 8.82 8.83 8.82 8.83 1.9K
15:03 8.82 8.83 8.82 8.82 7.4K
15:05 8.83 8.83 8.83 8.83 3.9K
15:07 8.83 8.83 8.83 8.83 0.4K
15:08 8.83 8.83 8.83 8.82 1.3K
15:09 8.83 8.84 8.83 8.84 4.0K
15:11 8.84 8.85 8.84 8.85 1.6K
15:12 8.85 8.85 8.85 8.85 0.9K
15:14 8.85 8.85 8.85 8.85 1.1K
15:15 8.84 8.85 8.84 8.85 2.5K
15:16 8.83 8.84 8.83 8.84 8.4K
15:17 8.83 8.83 8.83 8.82 22.4K
15:18 8.83 8.83 8.83 8.82 0.9K
15:20 8.83 8.83 8.83 8.83 14.0K
15:21 8.82 8.84 8.82 8.84 17.0K
15:22 8.84 8.84 8.84 8.84 8.4K
15:23 8.84 8.85 8.84 8.85 1.6K
15:24 8.84 8.84 8.82 8.82 31.1K
15:25 8.82 8.82 8.82 8.82 0.4K
15:26 8.82 8.82 8.81 8.81 1.7K
15:27 8.80 8.80 8.80 8.80 10.5K
15:28 8.79 8.79 8.79 8.79 6.0K
15:29 8.79 8.79 8.79 8.79 0.5K
15:30 8.78 8.78 8.77 8.78 8.9K
15:31 8.78 8.78 8.78 8.78 1.4K
15:32 8.77 8.77 8.77 8.77 0.6K
15:33 8.77 8.78 8.77 8.78 3.3K
15:34 8.78 8.78 8.78 8.78 1.6K
15:35 8.78 8.78 8.78 8.78 1.5K
15:36 8.78 8.78 8.77 8.78 18.2K
15:37 8.78 8.80 8.78 8.80 10.5K
15:38 8.80 8.80 8.80 8.80 5.5K
15:39 8.80 8.80 8.80 8.80 9.5K
15:40 8.80 8.80 8.78 8.78 9.6K
15:41 8.80 8.80 8.80 8.80 6.4K
15:42 8.80 8.80 8.80 8.80 4.7K
15:43 8.80 8.80 8.79 8.79 6.2K
15:44 8.80 8.80 8.80 8.80 5.2K
15:45 8.79 8.79 8.79 8.79 1.4K
15:46 8.80 8.80 8.78 8.79 8.7K
15:47 8.79 8.79 8.79 8.79 3.1K
15:48 8.79 8.79 8.79 8.79 8.8K
15:49 8.79 8.80 8.79 8.79 18.4K
15:50 8.78 8.78 8.78 8.78 1.0K
15:51 8.78 8.78 8.78 8.78 9.6K
15:52 8.78 8.79 8.78 8.79 46.2K
15:53 8.79 8.79 8.78 8.78 23.9K
15:54 8.79 8.79 8.78 8.78 20.4K
15:55 8.79 8.79 8.78 8.78 7.1K
15:56 8.79 8.80 8.78 8.79 28.7K
15:57 8.79 8.79 8.79 8.79 17.6K
15:58 8.79 8.80 8.79 8.80 20.9K
15:59 8.80 8.80 8.79 8.79 484.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available