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 9.40 9.42 9.40 9.40 19.6K
09:31 9.40 9.40 9.40 9.40 1.0K
09:32 9.42 9.42 9.42 9.42 1.8K
09:33 9.41 9.41 9.41 9.41 1.3K
09:34 9.40 9.40 9.40 9.40 1.4K
09:35 9.39 9.41 9.39 9.41 2.0K
09:36 9.42 9.43 9.42 9.43 1.2K
09:37 9.44 9.46 9.44 9.46 2.2K
09:39 9.45 9.45 9.45 9.45 0.7K
09:40 9.45 9.45 9.45 9.45 1.0K
09:41 9.45 9.45 9.44 9.44 2.1K
09:42 9.44 9.44 9.44 9.44 4.3K
09:43 9.44 9.44 9.42 9.42 3.5K
09:44 9.40 9.40 9.39 9.39 2.2K
09:45 9.39 9.41 9.38 9.38 1.6K
09:46 9.39 9.39 9.38 9.38 4.5K
09:47 9.38 9.38 9.37 9.37 3.5K
09:48 9.37 9.37 9.37 9.37 4.1K
09:49 9.37 9.37 9.37 9.37 7.9K
09:50 9.38 9.38 9.37 9.37 1.8K
09:51 9.37 9.37 9.35 9.35 8.0K
09:52 9.35 9.36 9.35 9.36 5.4K
09:53 9.35 9.35 9.33 9.33 2.3K
09:54 9.32 9.32 9.32 9.32 1.1K
09:55 9.31 9.31 9.31 9.31 1.0K
09:56 9.30 9.30 9.29 9.29 2.3K
09:57 9.28 9.29 9.28 9.28 12.0K
09:59 9.29 9.29 9.29 9.29 2.3K
10:00 9.28 9.28 9.28 9.28 4.8K
10:01 9.28 9.28 9.28 9.28 1.7K
10:02 9.29 9.29 9.29 9.29 1.4K
10:03 9.29 9.29 9.29 9.29 1.6K
10:04 9.29 9.29 9.29 9.29 0.5K
10:05 9.28 9.28 9.27 9.28 4.2K
10:06 9.28 9.28 9.28 9.28 1.2K
10:07 9.29 9.29 9.28 9.28 3.9K
10:10 9.28 9.28 9.28 9.28 1.4K
10:11 9.27 9.27 9.27 9.27 7.6K
10:12 9.28 9.28 9.28 9.28 4.7K
10:13 9.28 9.28 9.28 9.28 1.0K
10:14 9.28 9.28 9.28 9.28 0.5K
10:15 9.27 9.27 9.27 9.27 4.0K
10:16 9.25 9.25 9.25 9.25 2.9K
10:17 9.24 9.24 9.23 9.23 1.3K
10:20 9.22 9.22 9.22 9.22 1.2K
10:21 9.22 9.24 9.22 9.24 5.2K
10:22 9.24 9.24 9.24 9.24 0.5K
10:23 9.24 9.25 9.24 9.25 2.6K
10:24 9.25 9.25 9.25 9.25 0.4K
10:25 9.25 9.25 9.25 9.25 4.2K
10:26 9.25 9.26 9.25 9.26 1.1K
10:27 9.25 9.26 9.25 9.26 1.3K
10:28 9.26 9.26 9.26 9.26 1.2K
10:29 9.26 9.26 9.26 9.26 1.4K
10:30 9.25 9.26 9.25 9.26 4.4K
10:31 9.25 9.25 9.25 9.25 3.3K
10:32 9.25 9.25 9.25 9.24 0.4K
10:33 9.24 9.24 9.24 9.24 1.8K
10:34 9.24 9.24 9.24 9.24 2.4K
10:35 9.25 9.25 9.25 9.25 2.4K
10:36 9.26 9.27 9.26 9.27 4.9K
10:37 9.27 9.27 9.27 9.27 3.3K
10:38 9.27 9.27 9.27 9.27 1.4K
10:39 9.27 9.27 9.27 9.27 0.4K
10:40 9.26 9.26 9.25 9.25 5.2K
10:41 9.26 9.26 9.26 9.26 3.5K
10:42 9.25 9.25 9.25 9.25 0.8K
10:43 9.24 9.24 9.24 9.24 1.9K
10:47 9.24 9.24 9.24 9.24 0.5K
10:48 9.24 9.24 9.24 9.24 0.2K
10:49 9.23 9.23 9.23 9.23 2.5K
10:51 9.23 9.23 9.23 9.23 0.7K
10:53 9.22 9.22 9.22 9.22 1.4K
10:54 9.22 9.22 9.22 9.22 2.7K
10:55 9.22 9.22 9.22 9.22 0.8K
10:56 9.22 9.22 9.22 9.22 0.5K
10:57 9.21 9.21 9.20 9.20 4.3K
10:58 9.21 9.22 9.21 9.22 5.5K
10:59 9.23 9.24 9.23 9.23 6.1K
11:00 9.24 9.24 9.23 9.23 3.2K
11:01 9.22 9.23 9.22 9.23 2.4K
11:02 9.23 9.23 9.23 9.23 1.7K
11:04 9.23 9.23 9.23 9.23 2.0K
11:07 9.23 9.23 9.23 9.23 0.3K
11:08 9.22 9.22 9.22 9.22 0.8K
11:09 9.23 9.23 9.22 9.23 0.9K
11:10 9.23 9.23 9.21 9.21 5.2K
11:11 9.22 9.22 9.22 9.22 1.1K
11:12 9.21 9.22 9.20 9.20 16.8K
11:13 9.20 9.20 9.20 9.20 6.1K
11:14 9.21 9.21 9.20 9.20 4.5K
11:15 9.20 9.20 9.20 9.20 3.6K
11:17 9.20 9.20 9.20 9.20 0.8K
11:18 9.20 9.20 9.20 9.20 3.0K
11:23 9.19 9.19 9.19 9.19 1.3K
11:25 9.20 9.20 9.20 9.20 0.5K
11:26 9.18 9.18 9.18 9.18 4.7K
11:27 9.19 9.19 9.19 9.19 0.5K
11:28 9.19 9.19 9.18 9.18 6.0K
11:29 9.18 9.18 9.18 9.18 0.2K
11:30 9.17 9.18 9.17 9.18 1.6K
11:31 9.17 9.17 9.17 9.17 0.5K
11:32 9.18 9.19 9.18 9.19 29.1K
11:33 9.19 9.19 9.18 9.18 4.0K
11:34 9.18 9.18 9.16 9.15 6.9K
11:36 9.16 9.16 9.16 9.15 0.9K
11:37 9.15 9.15 9.15 9.15 2.3K
11:38 9.15 9.15 9.15 9.15 4.7K
11:39 9.16 9.16 9.16 9.16 4.3K
11:40 9.17 9.17 9.16 9.15 21.3K
11:41 9.14 9.15 9.14 9.15 22.0K
11:42 9.15 9.15 9.15 9.15 1.3K
11:43 9.14 9.14 9.14 9.14 1.0K
11:44 9.14 9.15 9.14 9.15 7.7K
11:45 9.14 9.14 9.14 9.14 1.4K
11:46 9.14 9.14 9.14 9.14 1.5K
11:47 9.14 9.14 9.14 9.14 1.8K
11:48 9.14 9.14 9.14 9.14 0.6K
11:49 9.14 9.15 9.14 9.15 2.0K
11:50 9.15 9.15 9.15 9.15 2.5K
11:51 9.14 9.15 9.14 9.14 5.3K
11:52 9.13 9.13 9.13 9.13 0.6K
11:53 9.14 9.14 9.14 9.14 2.7K
11:56 9.14 9.15 9.14 9.15 1.9K
11:57 9.15 9.15 9.15 9.15 0.9K
11:58 9.14 9.14 9.14 9.14 3.4K
12:00 9.13 9.13 9.13 9.13 3.5K
12:01 9.12 9.13 9.12 9.13 2.2K
12:03 9.12 9.12 9.12 9.12 1.3K
12:04 9.12 9.13 9.12 9.12 1.0K
12:05 9.13 9.13 9.13 9.13 11.2K
12:07 9.14 9.14 9.14 9.14 4.1K
12:08 9.14 9.14 9.13 9.14 1.2K
12:09 9.14 9.14 9.14 9.14 8.0K
12:10 9.13 9.13 9.13 9.13 0.4K
12:11 9.13 9.13 9.13 9.13 4.2K
12:13 9.13 9.13 9.13 9.13 2.5K
12:14 9.13 9.13 9.13 9.13 2.2K
12:15 9.11 9.11 9.11 9.11 10.9K
12:16 9.12 9.12 9.12 9.12 1.6K
12:17 9.12 9.12 9.12 9.12 2.8K
12:18 9.12 9.12 9.12 9.12 6.5K
12:20 9.12 9.13 9.11 9.13 4.5K
12:21 9.14 9.14 9.14 9.14 1.8K
12:22 9.15 9.15 9.15 9.15 2.6K
12:23 9.15 9.15 9.15 9.15 4.0K
12:24 9.16 9.16 9.16 9.15 0.8K
12:25 9.16 9.16 9.16 9.15 4.6K
12:26 9.16 9.16 9.16 9.16 0.3K
12:27 9.16 9.17 9.16 9.17 4.2K
12:28 9.17 9.17 9.17 9.17 2.2K
12:29 9.16 9.16 9.16 9.15 4.4K
12:34 9.16 9.16 9.16 9.15 0.1K
12:35 9.16 9.16 9.16 9.16 0.5K
12:36 9.15 9.15 9.14 9.14 5.2K
12:38 9.15 9.15 9.15 9.15 0.7K
12:39 9.14 9.15 9.14 9.15 0.9K
12:40 9.14 9.14 9.14 9.14 0.4K
12:42 9.14 9.15 9.14 9.15 0.5K
12:43 9.16 9.16 9.16 9.15 4.9K
12:44 9.16 9.16 9.16 9.15 0.2K
12:45 9.16 9.16 9.16 9.15 3.3K
12:47 9.16 9.16 9.16 9.15 0.3K
12:48 9.16 9.16 9.16 9.15 0.4K
12:49 9.16 9.16 9.16 9.15 0.1K
12:50 9.16 9.16 9.16 9.15 0.7K
12:51 9.16 9.17 9.16 9.17 6.1K
12:52 9.15 9.15 9.15 9.15 20.6K
12:54 9.16 9.16 9.16 9.15 0.4K
12:55 9.15 9.15 9.15 9.15 0.4K
12:56 9.15 9.15 9.15 9.15 3.2K
12:57 9.14 9.15 9.14 9.15 1.2K
12:58 9.15 9.15 9.14 9.14 13.5K
13:00 9.15 9.16 9.15 9.16 6.2K
13:02 9.16 9.16 9.16 9.15 0.8K
13:03 9.16 9.16 9.16 9.15 0.5K
13:05 9.17 9.17 9.17 9.16 5.5K
13:06 9.19 9.19 9.19 9.19 6.4K
13:07 9.19 9.20 9.19 9.20 1.8K
13:08 9.20 9.20 9.20 9.20 1.2K
13:09 9.20 9.20 9.20 9.20 0.3K
13:10 9.21 9.21 9.21 9.21 3.0K
13:11 9.20 9.21 9.20 9.21 0.9K
13:12 9.21 9.21 9.20 9.20 8.5K
13:13 9.20 9.20 9.20 9.20 0.2K
13:14 9.20 9.20 9.20 9.20 12.6K
13:16 9.20 9.20 9.20 9.20 1.2K
13:17 9.20 9.20 9.20 9.20 1.1K
13:18 9.20 9.20 9.20 9.20 6.5K
13:19 9.20 9.20 9.20 9.20 0.2K
13:20 9.20 9.20 9.20 9.20 0.8K
13:21 9.21 9.21 9.20 9.20 20.6K
13:22 9.21 9.23 9.21 9.22 39.3K
13:23 9.22 9.22 9.22 9.22 4.6K
13:25 9.22 9.22 9.22 9.22 0.5K
13:26 9.21 9.22 9.21 9.21 5.3K
13:28 9.21 9.21 9.21 9.21 0.3K
13:29 9.21 9.21 9.20 9.20 8.7K
13:30 9.20 9.20 9.20 9.20 7.9K
13:32 9.19 9.19 9.19 9.19 4.6K
13:33 9.19 9.19 9.19 9.19 1.5K
13:35 9.18 9.18 9.18 9.18 3.9K
13:36 9.18 9.18 9.18 9.18 0.9K
13:37 9.18 9.18 9.18 9.18 0.4K
13:38 9.18 9.18 9.18 9.18 0.6K
13:39 9.18 9.18 9.18 9.18 0.6K
13:41 9.17 9.17 9.17 9.16 4.2K
13:42 9.17 9.18 9.17 9.18 5.7K
13:44 9.18 9.18 9.18 9.18 3.3K
13:45 9.18 9.20 9.18 9.20 12.3K
13:46 9.20 9.20 9.20 9.20 0.8K
13:47 9.21 9.21 9.20 9.20 4.1K
13:49 9.21 9.21 9.21 9.21 0.5K
13:50 9.21 9.21 9.21 9.21 0.4K
13:51 9.21 9.21 9.21 9.21 1.1K
13:52 9.21 9.21 9.21 9.21 1.5K
13:53 9.20 9.20 9.19 9.19 10.9K
13:58 9.20 9.20 9.19 9.19 1.7K
13:59 9.20 9.20 9.19 9.19 0.6K
14:00 9.19 9.20 9.19 9.20 2.2K
14:01 9.20 9.20 9.20 9.20 0.8K
14:03 9.20 9.20 9.19 9.19 4.4K
14:04 9.19 9.19 9.19 9.19 1.5K
14:05 9.19 9.20 9.19 9.20 6.9K
14:06 9.21 9.21 9.21 9.21 2.2K
14:08 9.21 9.21 9.21 9.21 0.9K
14:09 9.21 9.22 9.21 9.22 4.4K
14:10 9.21 9.21 9.21 9.21 4.5K
14:12 9.21 9.21 9.21 9.21 0.5K
14:13 9.21 9.21 9.21 9.21 1.8K
14:14 9.21 9.21 9.21 9.21 9.3K
14:15 9.22 9.22 9.22 9.22 3.2K
14:16 9.22 9.22 9.22 9.22 0.7K
14:17 9.22 9.22 9.22 9.22 0.1K
14:18 9.22 9.22 9.22 9.22 1.3K
14:19 9.22 9.22 9.22 9.22 0.5K
14:20 9.22 9.22 9.22 9.22 0.9K
14:21 9.22 9.22 9.22 9.22 0.7K
14:22 9.21 9.21 9.21 9.21 6.3K
14:23 9.21 9.21 9.21 9.21 7.8K
14:25 9.21 9.21 9.21 9.21 0.5K
14:26 9.21 9.21 9.21 9.21 0.5K
14:27 9.21 9.21 9.21 9.21 0.1K
14:28 9.21 9.21 9.21 9.21 1.4K
14:29 9.21 9.21 9.21 9.21 0.5K
14:30 9.21 9.21 9.20 9.20 5.7K
14:31 9.21 9.21 9.21 9.21 1.6K
14:32 9.20 9.21 9.20 9.20 4.3K
14:33 9.21 9.21 9.21 9.21 5.9K
14:34 9.20 9.21 9.20 9.21 1.6K
14:35 9.21 9.21 9.20 9.20 13.1K
14:38 9.20 9.20 9.20 9.20 0.6K
14:39 9.19 9.19 9.19 9.19 0.4K
14:40 9.20 9.20 9.20 9.20 0.9K
14:41 9.20 9.20 9.20 9.20 1.5K
14:42 9.20 9.20 9.20 9.20 0.8K
14:43 9.20 9.20 9.19 9.19 5.5K
14:44 9.19 9.19 9.19 9.19 3.2K
14:45 9.19 9.19 9.19 9.19 0.7K
14:46 9.18 9.18 9.18 9.18 1.4K
14:48 9.18 9.19 9.18 9.18 8.8K
14:49 9.18 9.18 9.18 9.18 0.3K
14:50 9.18 9.18 9.17 9.17 3.4K
14:52 9.16 9.16 9.16 9.16 0.4K
14:53 9.17 9.17 9.17 9.16 0.6K
14:54 9.17 9.17 9.17 9.16 2.0K
14:55 9.17 9.17 9.17 9.16 2.0K
14:58 9.17 9.17 9.17 9.16 0.8K
14:59 9.17 9.18 9.17 9.18 17.8K
15:00 9.18 9.18 9.18 9.18 1.3K
15:01 9.18 9.18 9.18 9.18 0.9K
15:02 9.18 9.18 9.18 9.18 0.4K
15:03 9.18 9.18 9.18 9.18 1.0K
15:04 9.18 9.18 9.18 9.18 11.1K
15:05 9.18 9.18 9.16 9.15 13.7K
15:06 9.16 9.16 9.16 9.15 4.1K
15:07 9.15 9.18 9.15 9.18 18.6K
15:08 9.18 9.18 9.17 9.17 2.1K
15:09 9.19 9.19 9.19 9.19 11.1K
15:10 9.19 9.19 9.18 9.18 5.5K
15:12 9.18 9.18 9.18 9.18 0.7K
15:13 9.18 9.18 9.17 9.17 4.5K
15:15 9.17 9.17 9.17 9.16 1.3K
15:16 9.17 9.17 9.17 9.17 7.2K
15:18 9.18 9.18 9.18 9.18 1.3K
15:19 9.18 9.18 9.18 9.18 1.5K
15:21 9.17 9.17 9.17 9.17 0.2K
15:22 9.18 9.18 9.18 9.18 0.6K
15:23 9.18 9.18 9.18 9.18 1.6K
15:24 9.18 9.18 9.18 9.18 1.5K
15:25 9.18 9.18 9.18 9.18 2.9K
15:26 9.18 9.18 9.17 9.17 1.3K
15:27 9.17 9.17 9.17 9.17 14.0K
15:28 9.17 9.17 9.17 9.16 1.7K
15:29 9.17 9.17 9.17 9.16 4.5K
15:30 9.17 9.17 9.16 9.16 12.1K
15:31 9.17 9.21 9.17 9.21 119.9K
15:32 9.19 9.19 9.19 9.19 12.8K
15:33 9.20 9.21 9.20 9.21 104.1K
15:34 9.21 9.23 9.21 9.23 20.2K
15:35 9.22 9.22 9.22 9.22 13.1K
15:36 9.22 9.22 9.22 9.22 25.7K
15:37 9.21 9.21 9.21 9.21 4.8K
15:38 9.21 9.21 9.21 9.21 7.4K
15:39 9.22 9.23 9.22 9.23 14.0K
15:40 9.23 9.23 9.21 9.21 14.0K
15:41 9.22 9.22 9.22 9.22 1.7K
15:42 9.22 9.22 9.21 9.21 3.9K
15:43 9.21 9.21 9.20 9.20 40.9K
15:44 9.21 9.21 9.20 9.21 7.2K
15:45 9.21 9.21 9.20 9.21 13.4K
15:46 9.20 9.21 9.20 9.21 12.1K
15:47 9.21 9.21 9.20 9.20 2.8K
15:48 9.20 9.21 9.20 9.20 5.0K
15:49 9.21 9.24 9.21 9.24 31.3K
15:50 9.24 9.24 9.22 9.24 21.4K
15:51 9.24 9.24 9.24 9.24 8.3K
15:52 9.23 9.24 9.23 9.23 13.0K
15:53 9.22 9.23 9.22 9.23 3.5K
15:54 9.23 9.24 9.22 9.23 21.4K
15:55 9.23 9.23 9.21 9.21 13.7K
15:56 9.22 9.22 9.21 9.22 7.8K
15:57 9.21 9.22 9.20 9.21 25.0K
15:58 9.20 9.20 9.19 9.20 20.0K
15:59 9.19 9.20 9.18 9.19 414.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available