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 9.14 9.14 9.12 9.12 13.8K
09:31 9.13 9.15 9.13 9.15 2.9K
09:32 9.14 9.15 9.14 9.14 2.4K
09:33 9.12 9.14 9.12 9.14 3.7K
09:34 9.15 9.15 9.15 9.15 0.5K
09:35 9.13 9.13 9.13 9.13 1.4K
09:36 9.13 9.14 9.13 9.14 1.9K
09:37 9.13 9.15 9.13 9.15 4.2K
09:39 9.14 9.14 9.14 9.14 3.1K
09:40 9.14 9.14 9.14 9.14 0.9K
09:41 9.15 9.16 9.15 9.16 3.0K
09:42 9.15 9.15 9.14 9.14 3.3K
09:43 9.15 9.18 9.15 9.18 7.8K
09:44 9.16 9.17 9.15 9.16 3.8K
09:45 9.18 9.18 9.17 9.17 3.6K
09:46 9.18 9.19 9.18 9.19 1.2K
09:47 9.18 9.18 9.18 9.18 0.2K
09:48 9.18 9.18 9.17 9.18 1.9K
09:49 9.19 9.19 9.19 9.19 1.5K
09:50 9.18 9.18 9.18 9.18 0.8K
09:51 9.18 9.18 9.17 9.16 3.0K
09:52 9.15 9.15 9.14 9.14 0.8K
09:53 9.14 9.14 9.14 9.14 0.8K
09:54 9.15 9.15 9.15 9.16 1.2K
09:55 9.16 9.17 9.16 9.16 5.1K
09:56 9.17 9.17 9.17 9.17 0.2K
09:57 9.16 9.16 9.15 9.15 2.1K
09:58 9.15 9.15 9.15 9.15 1.8K
09:59 9.16 9.16 9.16 9.16 1.6K
10:00 9.17 9.17 9.16 9.16 2.6K
10:01 9.14 9.14 9.14 9.14 0.7K
10:02 9.14 9.14 9.14 9.14 13.3K
10:03 9.14 9.14 9.14 9.14 5.0K
10:04 9.13 9.13 9.12 9.12 1.8K
10:05 9.13 9.13 9.13 9.13 1.8K
10:06 9.12 9.12 9.12 9.12 1.9K
10:08 9.10 9.10 9.10 9.10 1.0K
10:09 9.10 9.10 9.10 9.10 1.3K
10:10 9.10 9.11 9.10 9.11 2.0K
10:11 9.11 9.12 9.11 9.12 2.8K
10:12 9.11 9.11 9.08 9.08 4.0K
10:13 9.08 9.08 9.08 9.08 0.9K
10:14 9.09 9.09 9.09 9.09 2.1K
10:15 9.10 9.10 9.10 9.10 1.7K
10:16 9.10 9.10 9.10 9.10 0.8K
10:17 9.11 9.11 9.10 9.11 1.2K
10:18 9.12 9.12 9.12 9.12 2.2K
10:20 9.11 9.11 9.11 9.11 0.3K
10:21 9.12 9.12 9.11 9.11 2.0K
10:22 9.11 9.12 9.11 9.12 1.2K
10:23 9.13 9.13 9.13 9.13 1.5K
10:24 9.13 9.13 9.13 9.13 3.7K
10:25 9.13 9.13 9.13 9.13 2.4K
10:26 9.13 9.13 9.13 9.13 1.6K
10:27 9.13 9.13 9.12 9.12 2.4K
10:29 9.12 9.14 9.12 9.14 4.1K
10:30 9.13 9.14 9.13 9.14 1.6K
10:31 9.13 9.13 9.13 9.13 0.7K
10:32 9.13 9.13 9.13 9.13 4.3K
10:34 9.14 9.14 9.13 9.14 3.7K
10:35 9.15 9.15 9.15 9.15 0.1K
10:36 9.14 9.14 9.14 9.14 1.7K
10:37 9.13 9.13 9.13 9.13 0.1K
10:38 9.13 9.13 9.13 9.13 1.5K
10:40 9.13 9.13 9.09 9.09 5.8K
10:41 9.10 9.10 9.09 9.09 0.3K
10:42 9.10 9.10 9.10 9.10 2.4K
10:45 9.11 9.11 9.11 9.11 0.8K
10:46 9.11 9.11 9.11 9.11 0.5K
10:48 9.11 9.12 9.11 9.12 1.5K
10:50 9.11 9.11 9.11 9.11 4.5K
10:51 9.11 9.12 9.11 9.12 0.8K
10:53 9.12 9.12 9.12 9.12 0.5K
10:54 9.12 9.12 9.12 9.12 0.5K
10:55 9.12 9.12 9.12 9.12 1.5K
10:56 9.13 9.13 9.13 9.13 3.8K
10:57 9.13 9.14 9.13 9.13 9.5K
10:59 9.13 9.13 9.12 9.12 6.3K
11:00 9.11 9.11 9.11 9.11 2.0K
11:01 9.11 9.11 9.11 9.11 4.0K
11:02 9.12 9.13 9.12 9.13 3.2K
11:03 9.13 9.13 9.13 9.13 5.2K
11:04 9.12 9.12 9.11 9.11 5.4K
11:05 9.12 9.12 9.12 9.12 1.8K
11:07 9.12 9.13 9.12 9.13 3.4K
11:08 9.13 9.13 9.12 9.12 4.4K
11:09 9.12 9.13 9.11 9.13 6.6K
11:10 9.13 9.14 9.13 9.14 0.9K
11:11 9.14 9.14 9.14 9.14 0.5K
11:12 9.14 9.14 9.14 9.14 1.0K
11:13 9.14 9.14 9.14 9.14 1.1K
11:14 9.15 9.15 9.15 9.15 0.1K
11:15 9.13 9.13 9.12 9.12 9.4K
11:16 9.12 9.13 9.11 9.13 8.6K
11:18 9.14 9.14 9.14 9.14 0.8K
11:19 9.14 9.14 9.14 9.14 0.2K
11:20 9.13 9.14 9.13 9.13 2.2K
11:21 9.14 9.14 9.13 9.13 2.1K
11:22 9.13 9.14 9.12 9.13 2.9K
11:23 9.13 9.13 9.13 9.13 1.5K
11:24 9.14 9.14 9.13 9.14 3.8K
11:25 9.14 9.14 9.14 9.14 1.0K
11:26 9.14 9.14 9.14 9.14 0.9K
11:27 9.14 9.14 9.14 9.14 0.5K
11:29 9.15 9.15 9.15 9.16 1.3K
11:30 9.16 9.16 9.16 9.16 0.9K
11:31 9.15 9.15 9.15 9.15 1.7K
11:32 9.14 9.14 9.14 9.14 1.9K
11:33 9.14 9.14 9.14 9.14 1.2K
11:34 9.15 9.15 9.15 9.15 0.3K
11:35 9.16 9.16 9.16 9.16 2.3K
11:36 9.18 9.18 9.18 9.18 3.0K
11:37 9.18 9.18 9.18 9.18 0.2K
11:38 9.17 9.17 9.16 9.16 2.1K
11:39 9.17 9.17 9.17 9.16 2.1K
11:41 9.18 9.18 9.17 9.17 0.2K
11:42 9.18 9.19 9.18 9.19 0.7K
11:43 9.19 9.19 9.19 9.19 0.8K
11:44 9.20 9.20 9.19 9.19 1.4K
11:45 9.19 9.19 9.19 9.19 0.2K
11:46 9.19 9.19 9.19 9.19 1.7K
11:48 9.20 9.20 9.19 9.19 1.9K
11:50 9.19 9.19 9.19 9.19 0.5K
11:51 9.19 9.19 9.19 9.19 0.1K
11:52 9.19 9.19 9.19 9.19 0.2K
11:53 9.19 9.19 9.19 9.18 2.3K
11:54 9.19 9.19 9.19 9.19 0.2K
11:55 9.18 9.19 9.18 9.19 1.4K
11:56 9.18 9.18 9.18 9.18 3.3K
11:57 9.18 9.18 9.18 9.18 0.2K
11:59 9.18 9.19 9.18 9.19 0.3K
12:00 9.19 9.19 9.19 9.19 1.9K
12:02 9.19 9.19 9.19 9.19 0.2K
12:03 9.19 9.19 9.19 9.19 0.1K
12:04 9.18 9.18 9.18 9.18 0.4K
12:05 9.18 9.18 9.18 9.18 3.1K
12:06 9.17 9.17 9.16 9.15 1.6K
12:07 9.16 9.16 9.16 9.15 0.4K
12:08 9.15 9.15 9.15 9.15 0.3K
12:09 9.15 9.15 9.15 9.15 0.4K
12:11 9.16 9.16 9.16 9.15 0.2K
12:12 9.15 9.15 9.15 9.15 3.5K
12:13 9.16 9.17 9.16 9.17 25.3K
12:15 9.18 9.18 9.18 9.18 2.1K
12:16 9.19 9.21 9.19 9.21 12.6K
12:17 9.19 9.19 9.19 9.19 8.5K
12:18 9.19 9.19 9.19 9.19 0.3K
12:19 9.19 9.19 9.18 9.18 0.6K
12:20 9.19 9.19 9.19 9.19 0.9K
12:21 9.18 9.18 9.18 9.18 0.3K
12:22 9.18 9.18 9.18 9.18 0.5K
12:23 9.18 9.18 9.18 9.18 0.9K
12:24 9.20 9.20 9.20 9.20 3.3K
12:26 9.20 9.20 9.19 9.19 6.7K
12:27 9.18 9.18 9.18 9.18 1.9K
12:28 9.17 9.17 9.17 9.17 0.2K
12:29 9.18 9.18 9.18 9.18 1.1K
12:30 9.17 9.17 9.17 9.17 0.6K
12:31 9.16 9.16 9.16 9.16 4.6K
12:32 9.17 9.17 9.17 9.16 0.1K
12:35 9.16 9.16 9.16 9.16 1.1K
12:36 9.16 9.16 9.16 9.16 1.7K
12:37 9.17 9.17 9.17 9.17 0.2K
12:38 9.16 9.16 9.16 9.16 0.7K
12:39 9.16 9.16 9.16 9.16 7.7K
12:40 9.17 9.17 9.17 9.17 0.5K
12:41 9.16 9.16 9.16 9.16 1.4K
12:43 9.16 9.16 9.16 9.15 1.7K
12:45 9.16 9.16 9.16 9.15 0.2K
12:46 9.16 9.16 9.16 9.16 2.7K
12:49 9.16 9.16 9.16 9.15 3.3K
12:50 9.16 9.16 9.16 9.16 3.1K
12:53 9.17 9.17 9.17 9.16 1.8K
12:54 9.17 9.17 9.17 9.17 0.1K
12:55 9.17 9.17 9.17 9.16 0.4K
12:56 9.17 9.17 9.16 9.16 2.4K
12:58 9.16 9.16 9.16 9.15 0.6K
12:59 9.16 9.16 9.16 9.16 0.1K
13:00 9.16 9.16 9.16 9.16 2.4K
13:01 9.17 9.17 9.17 9.16 0.7K
13:02 9.17 9.17 9.17 9.16 1.6K
13:05 9.17 9.17 9.16 9.16 0.4K
13:06 9.16 9.16 9.16 9.16 2.0K
13:07 9.16 9.16 9.16 9.15 0.7K
13:08 9.16 9.16 9.16 9.15 1.2K
13:09 9.16 9.16 9.16 9.15 0.9K
13:12 9.16 9.16 9.16 9.15 1.8K
13:15 9.15 9.15 9.15 9.15 3.9K
13:16 9.15 9.16 9.15 9.15 3.8K
13:18 9.15 9.15 9.15 9.15 2.9K
13:19 9.15 9.15 9.15 9.15 0.1K
13:20 9.14 9.14 9.13 9.13 4.5K
13:21 9.13 9.13 9.13 9.13 1.4K
13:22 9.12 9.12 9.11 9.11 5.7K
13:24 9.12 9.12 9.12 9.12 1.4K
13:25 9.12 9.12 9.11 9.11 12.0K
13:26 9.11 9.11 9.11 9.11 2.9K
13:28 9.10 9.10 9.09 9.09 5.3K
13:29 9.10 9.10 9.09 9.09 0.8K
13:30 9.09 9.09 9.08 9.08 2.7K
13:31 9.08 9.08 9.08 9.08 1.5K
13:34 9.07 9.07 9.06 9.06 4.7K
13:35 9.06 9.06 9.06 9.06 6.0K
13:36 9.07 9.07 9.06 9.06 6.7K
13:37 9.06 9.06 9.05 9.05 14.3K
13:38 9.06 9.06 9.06 9.06 2.6K
13:39 9.05 9.05 9.04 9.04 2.5K
13:41 9.04 9.04 9.04 9.04 1.2K
13:42 9.04 9.04 9.04 9.04 2.7K
13:44 9.05 9.05 9.05 9.05 0.2K
13:45 9.05 9.05 9.04 9.04 1.9K
13:46 9.04 9.04 9.03 9.03 2.1K
13:47 9.03 9.03 9.03 9.03 2.4K
13:49 9.03 9.03 9.01 9.02 11.3K
13:50 9.02 9.02 9.02 9.02 2.4K
13:51 9.02 9.02 9.02 9.02 0.8K
13:52 9.03 9.03 9.03 9.03 0.1K
13:53 9.03 9.03 9.03 9.03 2.0K
13:55 9.03 9.03 9.03 9.03 0.6K
13:56 9.03 9.03 9.03 9.03 0.2K
13:57 9.02 9.02 9.02 9.02 1.8K
13:58 9.02 9.02 9.01 9.01 2.2K
13:59 9.02 9.02 9.02 9.02 0.9K
14:00 9.02 9.02 9.02 9.02 0.9K
14:02 9.02 9.02 9.01 9.02 15.4K
14:03 9.02 9.02 9.01 9.01 0.7K
14:04 9.01 9.01 9.00 9.00 21.6K
14:05 9.01 9.01 9.00 9.00 1.6K
14:06 9.01 9.01 9.00 9.00 7.3K
14:07 8.99 8.99 8.99 8.99 0.6K
14:08 8.99 8.99 8.99 8.99 1.3K
14:09 8.99 8.99 8.99 8.99 2.5K
14:10 9.00 9.00 9.00 9.00 3.5K
14:12 9.00 9.00 9.00 9.00 0.3K
14:13 9.01 9.01 9.01 9.01 0.8K
14:14 9.01 9.01 9.01 9.01 0.5K
14:15 9.01 9.03 9.01 9.03 4.9K
14:16 9.03 9.03 9.02 9.02 2.4K
14:17 9.02 9.02 9.02 9.02 0.9K
14:18 9.02 9.02 9.02 9.02 1.6K
14:21 9.02 9.02 9.02 9.02 0.2K
14:22 9.01 9.01 9.01 9.01 0.2K
14:23 9.02 9.02 9.01 9.01 0.8K
14:24 9.02 9.02 9.02 9.02 0.4K
14:25 9.02 9.02 9.02 9.02 0.6K
14:26 9.02 9.02 9.02 9.02 1.1K
14:27 9.02 9.02 9.02 9.02 0.6K
14:28 9.02 9.02 9.01 9.01 1.2K
14:29 9.02 9.02 9.02 9.02 0.2K
14:30 9.02 9.03 9.02 9.02 8.2K
14:32 9.02 9.02 9.00 9.00 4.4K
14:33 8.99 8.99 8.99 8.99 1.5K
14:34 9.00 9.00 9.00 8.99 0.5K
14:35 9.00 9.00 9.00 9.00 0.1K
14:36 8.99 9.02 8.99 9.02 12.0K
14:37 9.01 9.02 9.01 9.02 3.0K
14:40 9.01 9.02 9.01 9.02 0.2K
14:41 9.01 9.01 9.01 9.01 0.7K
14:42 9.02 9.02 9.01 9.02 1.9K
14:43 9.02 9.02 9.02 9.02 0.8K
14:44 9.02 9.02 9.02 9.02 0.7K
14:45 9.01 9.01 9.00 9.00 2.7K
14:46 9.00 9.00 9.00 9.00 2.1K
14:47 8.99 8.99 8.99 8.99 0.8K
14:48 8.99 8.99 8.99 8.99 0.5K
14:49 9.00 9.00 9.00 8.99 4.6K
14:53 9.00 9.00 9.00 8.99 0.8K
14:54 8.99 9.00 8.99 9.00 0.5K
14:55 8.99 8.99 8.99 8.99 1.5K
14:56 8.99 8.99 8.99 8.99 4.4K
14:58 8.99 8.99 8.98 8.98 2.0K
14:59 8.98 8.99 8.98 8.99 1.9K
15:00 8.98 8.98 8.98 8.98 0.5K
15:01 8.98 8.98 8.98 8.98 1.3K
15:02 8.98 8.98 8.98 8.98 0.8K
15:03 8.99 8.99 8.99 8.99 2.0K
15:04 8.98 8.98 8.98 8.98 5.7K
15:05 8.97 8.98 8.97 8.98 3.8K
15:06 8.98 8.98 8.98 8.98 1.5K
15:07 8.98 8.98 8.97 8.97 1.4K
15:08 8.97 8.97 8.97 8.97 4.8K
15:09 8.96 8.96 8.96 8.96 2.1K
15:10 8.96 8.96 8.96 8.96 8.5K
15:12 8.96 8.96 8.96 8.96 4.8K
15:13 8.97 8.98 8.97 8.98 10.5K
15:14 8.97 8.97 8.97 8.97 1.5K
15:15 8.97 8.97 8.97 8.97 0.1K
15:16 8.98 8.98 8.98 8.98 2.0K
15:18 8.97 8.97 8.97 8.97 2.5K
15:19 8.97 8.97 8.97 8.97 0.3K
15:20 8.98 8.98 8.97 8.97 0.5K
15:21 8.98 8.98 8.98 8.98 1.9K
15:22 8.98 8.99 8.98 8.99 8.6K
15:23 8.99 8.99 8.98 8.98 5.1K
15:24 8.98 8.98 8.97 8.97 1.3K
15:27 8.97 8.98 8.97 8.98 0.9K
15:28 8.97 8.98 8.97 8.98 13.2K
15:29 8.99 8.99 8.99 8.99 1.0K
15:30 9.00 9.00 9.00 8.99 6.9K
15:31 9.00 9.00 9.00 9.00 0.9K
15:32 9.00 9.01 9.00 9.01 6.1K
15:33 9.01 9.01 9.00 8.99 6.2K
15:34 9.00 9.00 9.00 9.00 0.7K
15:35 9.00 9.00 9.00 8.99 7.2K
15:36 8.99 8.99 8.99 8.99 3.1K
15:38 8.98 8.99 8.98 8.99 0.9K
15:39 8.99 8.99 8.99 8.99 2.0K
15:40 8.99 8.99 8.99 8.99 6.6K
15:41 8.99 8.99 8.99 8.99 3.5K
15:44 8.99 8.99 8.99 8.99 2.7K
15:45 8.99 9.01 8.99 8.99 27.9K
15:46 8.99 8.99 8.98 8.98 10.1K
15:47 8.99 8.99 8.99 8.99 1.6K
15:48 8.99 8.99 8.98 8.99 3.9K
15:49 8.98 8.98 8.98 8.98 7.1K
15:50 8.97 8.98 8.97 8.98 3.3K
15:51 8.98 8.98 8.97 8.98 3.3K
15:52 8.98 8.98 8.97 8.98 8.0K
15:53 8.98 8.98 8.97 8.98 7.8K
15:54 8.98 8.99 8.98 8.99 24.9K
15:55 8.99 9.00 8.99 9.00 21.3K
15:56 9.00 9.00 9.00 8.99 49.4K
15:57 8.99 8.99 8.98 8.99 6.9K
15:58 8.99 8.99 8.99 8.99 13.6K
15:59 8.99 8.99 8.99 8.99 270.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available