Inter and Co A (INTR)

INTR
🏛️ Estados Unidos →
9.23
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 8.95 8.97 8.95 8.97 12.1K
09:31 8.97 8.97 8.97 8.97 2.5K
09:32 8.97 9.00 8.97 8.98 17.2K
09:33 8.98 9.00 8.98 8.99 18.5K
09:34 8.98 8.98 8.97 8.97 4.0K
09:35 8.97 8.97 8.96 8.96 7.1K
09:36 8.96 8.97 8.96 8.97 7.9K
09:37 8.97 9.00 8.97 8.99 17.0K
09:38 8.99 8.99 8.97 8.97 8.4K
09:39 8.97 8.98 8.97 8.98 3.7K
09:40 8.98 8.98 8.98 8.98 0.7K
09:41 8.99 9.00 8.99 8.99 14.1K
09:42 8.99 8.99 8.99 8.99 1.1K
09:43 8.98 8.98 8.98 8.98 1.6K
09:44 8.98 8.99 8.98 8.99 2.6K
09:45 8.99 8.99 8.99 8.99 2.0K
09:46 8.99 9.02 8.99 9.02 7.0K
09:47 9.00 9.00 9.00 9.00 2.5K
09:48 9.00 9.00 9.00 9.00 1.6K
09:49 9.00 9.00 9.00 9.00 1.2K
09:50 9.00 9.01 9.00 9.01 8.3K
09:51 9.01 9.01 9.00 9.00 1.5K
09:52 8.99 9.01 8.99 9.01 9.6K
09:53 9.00 9.01 9.00 9.00 8.3K
09:54 9.01 9.01 9.00 9.00 4.3K
09:55 8.98 8.98 8.97 8.97 5.8K
09:56 8.97 8.97 8.97 8.97 1.1K
09:57 8.97 8.97 8.97 8.97 1.7K
09:58 8.96 8.97 8.96 8.97 1.4K
09:59 8.97 8.97 8.96 8.96 3.6K
10:00 8.96 8.96 8.93 8.93 6.5K
10:01 8.94 8.95 8.94 8.95 2.0K
10:02 8.94 8.95 8.94 8.95 10.6K
10:03 8.96 8.96 8.95 8.95 4.7K
10:04 8.94 8.95 8.94 8.95 2.1K
10:05 8.96 8.96 8.95 8.96 11.9K
10:06 8.96 8.96 8.96 8.96 2.9K
10:07 8.97 8.97 8.97 8.97 2.0K
10:08 8.98 8.98 8.98 8.98 1.3K
10:09 8.98 8.98 8.98 8.98 4.0K
10:10 8.98 8.98 8.98 8.98 1.7K
10:11 8.97 8.97 8.97 8.97 0.3K
10:13 8.98 8.98 8.98 8.98 1.9K
10:15 8.98 8.98 8.98 8.98 0.1K
10:16 8.98 8.98 8.98 8.98 2.3K
10:17 8.98 8.98 8.98 8.98 1.2K
10:18 8.98 8.98 8.98 8.98 0.8K
10:19 8.98 8.99 8.98 8.99 15.2K
10:20 8.99 8.99 8.99 8.99 0.7K
10:21 8.99 8.99 8.99 8.99 0.1K
10:22 8.99 8.99 8.99 8.99 0.8K
10:23 8.99 8.99 8.98 8.98 8.5K
10:24 8.98 8.98 8.98 8.98 18.6K
10:25 8.98 8.99 8.98 8.99 0.4K
10:26 8.98 8.98 8.97 8.97 2.5K
10:27 8.97 8.97 8.97 8.97 1.2K
10:28 8.97 8.97 8.97 8.97 5.6K
10:29 8.97 8.97 8.97 8.97 1.6K
10:30 8.96 8.97 8.96 8.97 1.2K
10:31 8.97 8.97 8.97 8.97 20.1K
10:32 8.97 8.98 8.97 8.98 2.9K
10:34 8.98 8.99 8.98 8.99 0.4K
10:35 8.99 8.99 8.99 8.99 2.2K
10:37 9.00 9.02 9.00 9.02 3.2K
10:38 9.02 9.02 9.02 9.02 0.1K
10:39 9.03 9.03 9.03 9.03 2.2K
10:40 9.03 9.04 9.03 9.04 2.0K
10:41 9.02 9.03 9.02 9.03 3.9K
10:42 9.04 9.04 9.04 9.04 1.3K
10:43 9.04 9.04 9.04 9.04 0.7K
10:44 9.04 9.04 9.04 9.04 2.9K
10:45 9.04 9.04 9.01 9.01 7.2K
10:46 9.00 9.01 9.00 9.01 6.5K
10:47 9.02 9.02 9.02 9.02 1.5K
10:48 9.02 9.02 9.01 9.01 2.6K
10:50 9.00 9.00 9.00 9.00 2.2K
10:51 9.00 9.00 9.00 8.99 1.2K
10:54 9.00 9.00 9.00 8.99 0.8K
10:55 9.00 9.00 9.00 8.99 4.2K
10:56 9.00 9.00 9.00 8.99 3.6K
10:58 9.00 9.00 9.00 8.99 10.2K
10:59 9.00 9.01 9.00 9.01 5.5K
11:00 9.02 9.02 9.02 9.02 3.0K
11:01 9.02 9.02 9.01 9.01 7.2K
11:02 9.01 9.01 9.00 9.00 6.6K
11:03 9.00 9.00 9.00 8.99 0.7K
11:04 9.00 9.00 9.00 8.99 0.7K
11:05 9.00 9.01 9.00 9.01 14.4K
11:06 9.02 9.02 9.02 9.02 1.5K
11:07 9.03 9.03 9.02 9.02 10.7K
11:08 9.01 9.02 9.01 9.01 2.5K
11:09 9.01 9.01 9.01 9.01 1.4K
11:10 9.01 9.01 9.01 9.01 0.5K
11:11 9.01 9.02 9.01 9.02 1.4K
11:12 9.03 9.03 9.03 9.03 2.1K
11:13 9.03 9.03 9.03 9.03 6.2K
11:14 9.04 9.05 9.03 9.05 6.1K
11:15 9.05 9.05 9.04 9.05 3.0K
11:16 9.05 9.06 9.05 9.06 5.6K
11:17 9.06 9.06 9.05 9.06 6.9K
11:18 9.06 9.06 9.05 9.06 2.2K
11:19 9.06 9.06 9.05 9.05 3.2K
11:20 9.05 9.06 9.05 9.05 12.2K
11:21 9.06 9.06 9.05 9.05 4.1K
11:22 9.05 9.05 9.04 9.04 11.0K
11:23 9.04 9.05 9.04 9.05 9.5K
11:24 9.05 9.05 9.04 9.04 4.5K
11:25 9.03 9.03 9.03 9.03 0.8K
11:26 9.03 9.03 9.03 9.03 2.3K
11:27 9.03 9.03 9.03 9.03 2.1K
11:28 9.02 9.03 9.02 9.03 0.7K
11:29 9.03 9.03 9.03 9.03 4.6K
11:30 9.03 9.04 9.03 9.04 8.1K
11:31 9.04 9.04 9.04 9.04 2.3K
11:32 9.04 9.06 9.04 9.06 10.5K
11:33 9.06 9.06 9.05 9.05 8.8K
11:34 9.05 9.05 9.05 9.05 1.5K
11:35 9.05 9.05 9.04 9.04 4.3K
11:36 9.05 9.05 9.05 9.05 2.7K
11:37 9.05 9.05 9.04 9.05 2.8K
11:38 9.04 9.04 9.04 9.04 1.7K
11:39 9.05 9.05 9.04 9.04 0.8K
11:40 9.04 9.06 9.04 9.05 26.9K
11:41 9.06 9.06 9.05 9.06 2.8K
11:42 9.05 9.06 9.05 9.06 10.0K
11:43 9.06 9.06 9.05 9.06 4.4K
11:44 9.05 9.06 9.05 9.06 3.4K
11:45 9.06 9.07 9.05 9.07 6.8K
11:46 9.07 9.10 9.07 9.09 12.5K
11:47 9.09 9.09 9.08 9.09 9.3K
11:48 9.09 9.09 9.09 9.09 7.0K
11:49 9.09 9.10 9.09 9.10 0.4K
11:50 9.10 9.12 9.10 9.12 10.0K
11:51 9.11 9.13 9.11 9.13 8.4K
11:52 9.12 9.13 9.12 9.13 5.2K
11:53 9.13 9.13 9.10 9.10 14.0K
11:54 9.10 9.10 9.09 9.10 2.8K
11:55 9.10 9.10 9.10 9.10 2.7K
11:56 9.10 9.10 9.10 9.10 2.8K
11:57 9.10 9.10 9.07 9.09 74.4K
11:58 9.09 9.10 9.08 9.10 7.8K
11:59 9.10 9.10 9.10 9.10 3.1K
12:00 9.09 9.12 9.09 9.12 5.0K
12:01 9.12 9.12 9.12 9.12 2.6K
12:02 9.14 9.14 9.14 9.14 1.5K
12:03 9.14 9.14 9.14 9.14 0.7K
12:04 9.14 9.15 9.13 9.13 8.0K
12:05 9.14 9.14 9.13 9.13 6.2K
12:06 9.13 9.13 9.13 9.13 1.0K
12:07 9.13 9.13 9.13 9.13 0.6K
12:08 9.13 9.14 9.13 9.14 11.9K
12:09 9.14 9.15 9.13 9.13 5.7K
12:10 9.14 9.14 9.14 9.14 0.2K
12:11 9.14 9.14 9.11 9.12 11.6K
12:13 9.12 9.12 9.12 9.12 1.7K
12:15 9.12 9.13 9.12 9.13 4.7K
12:16 9.13 9.13 9.13 9.13 0.5K
12:17 9.13 9.13 9.13 9.13 0.5K
12:18 9.13 9.13 9.13 9.13 0.4K
12:19 9.13 9.13 9.13 9.13 0.7K
12:20 9.13 9.13 9.13 9.13 0.9K
12:21 9.13 9.13 9.13 9.13 0.9K
12:22 9.13 9.13 9.12 9.12 10.5K
12:23 9.12 9.14 9.12 9.14 4.4K
12:24 9.13 9.13 9.12 9.12 11.7K
12:25 9.12 9.12 9.12 9.12 0.2K
12:26 9.11 9.11 9.11 9.11 4.3K
12:27 9.11 9.11 9.11 9.11 0.5K
12:28 9.11 9.11 9.11 9.11 1.7K
12:29 9.11 9.11 9.11 9.11 2.0K
12:30 9.11 9.11 9.11 9.11 4.3K
12:31 9.11 9.12 9.11 9.12 5.9K
12:32 9.12 9.12 9.11 9.11 4.7K
12:33 9.11 9.11 9.11 9.11 1.0K
12:34 9.12 9.12 9.12 9.12 2.5K
12:35 9.12 9.12 9.12 9.12 0.8K
12:36 9.11 9.11 9.10 9.10 3.7K
12:37 9.11 9.12 9.11 9.12 1.0K
12:39 9.13 9.13 9.12 9.12 3.4K
12:41 9.12 9.12 9.12 9.12 1.1K
12:42 9.12 9.13 9.12 9.12 4.8K
12:43 9.11 9.13 9.11 9.13 7.7K
12:44 9.13 9.13 9.12 9.12 4.3K
12:47 9.13 9.13 9.12 9.12 11.9K
12:48 9.13 9.13 9.12 9.12 5.7K
12:49 9.12 9.12 9.12 9.12 7.7K
12:50 9.12 9.12 9.11 9.12 9.3K
12:52 9.13 9.13 9.13 9.13 0.9K
12:53 9.13 9.13 9.12 9.12 3.6K
12:54 9.12 9.13 9.11 9.13 2.2K
12:55 9.13 9.13 9.12 9.13 3.2K
12:56 9.13 9.13 9.13 9.13 0.7K
12:57 9.13 9.13 9.13 9.13 1.0K
12:58 9.14 9.14 9.14 9.14 0.6K
12:59 9.14 9.14 9.14 9.14 3.3K
13:00 9.14 9.14 9.14 9.14 8.9K
13:01 9.14 9.14 9.14 9.14 3.9K
13:02 9.14 9.14 9.14 9.14 1.1K
13:03 9.14 9.14 9.14 9.14 0.5K
13:04 9.13 9.14 9.13 9.14 1.4K
13:05 9.14 9.14 9.14 9.14 1.0K
13:06 9.15 9.15 9.15 9.15 0.6K
13:08 9.15 9.15 9.15 9.15 0.4K
13:09 9.14 9.14 9.14 9.14 4.3K
13:10 9.14 9.14 9.13 9.13 6.9K
13:11 9.14 9.15 9.14 9.15 0.6K
13:12 9.15 9.15 9.15 9.15 4.6K
13:13 9.16 9.16 9.16 9.16 2.0K
13:14 9.17 9.17 9.17 9.16 0.3K
13:15 9.17 9.17 9.17 9.17 1.4K
13:16 9.18 9.18 9.18 9.18 1.6K
13:17 9.18 9.18 9.18 9.18 0.8K
13:18 9.18 9.18 9.17 9.17 3.4K
13:19 9.17 9.17 9.17 9.17 4.8K
13:22 9.18 9.18 9.18 9.18 1.4K
13:23 9.18 9.20 9.18 9.20 2.6K
13:25 9.20 9.21 9.20 9.21 5.4K
13:26 9.21 9.21 9.20 9.20 1.1K
13:27 9.21 9.21 9.20 9.20 5.7K
13:28 9.19 9.19 9.19 9.19 3.7K
13:29 9.19 9.20 9.19 9.20 16.3K
13:30 9.20 9.20 9.20 9.20 1.7K
13:31 9.20 9.21 9.20 9.21 2.8K
13:32 9.22 9.22 9.22 9.22 7.2K
13:33 9.22 9.23 9.22 9.22 2.1K
13:34 9.22 9.22 9.22 9.22 3.7K
13:35 9.22 9.22 9.22 9.22 0.4K
13:36 9.22 9.22 9.22 9.22 0.4K
13:37 9.23 9.24 9.23 9.24 3.6K
13:38 9.24 9.24 9.24 9.24 1.2K
13:39 9.24 9.24 9.24 9.24 0.9K
13:40 9.24 9.24 9.22 9.23 7.8K
13:41 9.24 9.24 9.24 9.24 0.5K
13:42 9.24 9.24 9.23 9.23 0.8K
13:43 9.24 9.24 9.24 9.24 0.4K
13:44 9.24 9.24 9.24 9.24 1.0K
13:45 9.24 9.24 9.22 9.22 4.1K
13:46 9.24 9.24 9.24 9.24 1.1K
13:47 9.24 9.25 9.24 9.25 3.4K
13:48 9.25 9.25 9.25 9.24 2.1K
13:49 9.25 9.25 9.25 9.25 0.3K
13:50 9.25 9.25 9.25 9.25 1.6K
13:52 9.25 9.25 9.25 9.25 5.7K
13:53 9.25 9.26 9.25 9.26 2.6K
13:54 9.25 9.25 9.25 9.24 11.5K
13:55 9.24 9.24 9.23 9.24 13.2K
13:56 9.23 9.23 9.21 9.21 14.6K
13:57 9.21 9.21 9.21 9.21 1.2K
13:58 9.21 9.21 9.21 9.21 0.4K
13:59 9.20 9.20 9.20 9.20 2.6K
14:00 9.21 9.24 9.21 9.22 10.3K
14:01 9.22 9.23 9.22 9.23 2.5K
14:02 9.25 9.26 9.25 9.26 1.5K
14:03 9.26 9.27 9.26 9.27 17.4K
14:04 9.27 9.27 9.27 9.27 4.4K
14:05 9.25 9.26 9.25 9.26 4.1K
14:06 9.25 9.25 9.24 9.24 6.5K
14:07 9.26 9.28 9.26 9.27 8.1K
14:08 9.26 9.26 9.25 9.26 5.6K
14:09 9.26 9.26 9.25 9.25 3.7K
14:10 9.23 9.23 9.23 9.23 0.6K
14:11 9.23 9.24 9.23 9.24 2.1K
14:12 9.24 9.24 9.19 9.19 16.5K
14:13 9.18 9.18 9.18 9.18 1.7K
14:14 9.17 9.17 9.16 9.16 0.9K
14:15 9.16 9.16 9.16 9.16 2.7K
14:16 9.17 9.18 9.17 9.18 2.3K
14:17 9.18 9.19 9.18 9.18 2.0K
14:18 9.18 9.19 9.18 9.19 2.0K
14:19 9.19 9.19 9.18 9.18 3.0K
14:20 9.18 9.18 9.17 9.17 3.1K
14:21 9.17 9.17 9.17 9.17 3.3K
14:22 9.20 9.20 9.18 9.19 6.2K
14:23 9.19 9.19 9.19 9.19 3.9K
14:24 9.18 9.19 9.18 9.19 1.2K
14:25 9.18 9.18 9.18 9.18 5.0K
14:26 9.16 9.16 9.16 9.16 11.7K
14:27 9.15 9.17 9.15 9.17 3.0K
14:28 9.18 9.19 9.18 9.19 1.8K
14:29 9.19 9.19 9.19 9.19 1.9K
14:30 9.20 9.20 9.17 9.17 4.6K
14:31 9.19 9.19 9.19 9.19 1.5K
14:32 9.19 9.19 9.18 9.18 8.7K
14:33 9.18 9.20 9.18 9.20 4.3K
14:34 9.20 9.20 9.18 9.18 3.4K
14:35 9.18 9.18 9.17 9.18 7.6K
14:36 9.18 9.19 9.18 9.19 3.4K
14:37 9.18 9.18 9.15 9.15 3.4K
14:38 9.16 9.17 9.16 9.16 2.0K
14:39 9.16 9.16 9.16 9.15 2.7K
14:40 9.14 9.15 9.14 9.15 4.0K
14:41 9.15 9.16 9.15 9.16 4.9K
14:42 9.15 9.15 9.13 9.13 3.3K
14:43 9.13 9.14 9.12 9.14 5.0K
14:44 9.13 9.14 9.13 9.13 4.7K
14:45 9.13 9.13 9.10 9.10 4.5K
14:46 9.10 9.11 9.09 9.11 5.5K
14:47 9.10 9.12 9.10 9.12 12.1K
14:48 9.12 9.13 9.12 9.13 6.6K
14:49 9.13 9.14 9.12 9.14 20.2K
14:50 9.12 9.14 9.12 9.13 39.2K
14:51 9.11 9.13 9.11 9.12 7.6K
14:52 9.12 9.12 9.10 9.11 3.7K
14:53 9.10 9.10 9.10 9.10 13.9K
14:54 9.10 9.12 9.10 9.12 6.5K
14:55 9.12 9.15 9.12 9.15 4.9K
14:56 9.16 9.16 9.16 9.16 4.9K
14:57 9.16 9.16 9.16 9.16 6.2K
14:58 9.16 9.17 9.16 9.17 3.6K
14:59 9.18 9.18 9.16 9.15 8.3K
15:00 9.18 9.18 9.17 9.17 3.6K
15:01 9.16 9.18 9.16 9.18 14.9K
15:02 9.19 9.19 9.18 9.18 7.2K
15:03 9.19 9.19 9.19 9.19 1.4K
15:04 9.19 9.20 9.19 9.20 4.4K
15:05 9.20 9.20 9.20 9.20 4.7K
15:06 9.20 9.20 9.20 9.20 6.8K
15:07 9.20 9.20 9.20 9.20 4.6K
15:08 9.20 9.20 9.20 9.20 1.7K
15:09 9.19 9.21 9.19 9.20 6.5K
15:10 9.19 9.21 9.19 9.20 35.6K
15:11 9.19 9.19 9.18 9.18 4.0K
15:12 9.17 9.17 9.17 9.17 3.0K
15:13 9.17 9.17 9.16 9.15 4.4K
15:14 9.16 9.16 9.16 9.15 1.7K
15:15 9.17 9.17 9.16 9.17 9.8K
15:16 9.18 9.19 9.18 9.19 7.2K
15:17 9.19 9.19 9.16 9.16 26.4K
15:18 9.17 9.18 9.17 9.16 4.3K
15:19 9.16 9.16 9.14 9.15 10.6K
15:20 9.14 9.15 9.14 9.14 28.5K
15:21 9.15 9.16 9.14 9.15 11.4K
15:22 9.15 9.15 9.15 9.15 3.8K
15:23 9.15 9.15 9.14 9.14 28.3K
15:24 9.15 9.15 9.12 9.12 12.4K
15:25 9.13 9.14 9.11 9.11 8.6K
15:26 9.11 9.14 9.11 9.12 18.5K
15:27 9.12 9.12 9.10 9.10 21.7K
15:28 9.11 9.11 9.11 9.11 4.6K
15:29 9.11 9.11 9.09 9.09 8.6K
15:30 9.09 9.09 9.07 9.07 26.1K
15:31 9.07 9.07 9.06 9.06 23.3K
15:32 9.06 9.07 9.05 9.05 20.9K
15:33 9.05 9.06 9.05 9.06 4.3K
15:34 9.05 9.05 9.04 9.05 18.7K
15:35 9.05 9.05 9.04 9.05 5.3K
15:36 9.05 9.05 9.05 9.05 18.2K
15:37 9.05 9.05 9.04 9.04 22.3K
15:38 9.04 9.05 9.04 9.05 5.2K
15:39 9.06 9.06 9.04 9.05 11.2K
15:40 9.05 9.05 9.03 9.03 5.2K
15:41 9.04 9.04 9.01 9.02 10.0K
15:42 9.02 9.03 9.02 9.03 12.3K
15:43 9.03 9.03 9.03 9.03 5.7K
15:44 9.03 9.04 9.03 9.03 11.6K
15:45 9.03 9.03 9.02 9.03 2.6K
15:46 9.03 9.03 9.03 9.03 3.1K
15:47 9.03 9.04 9.01 9.01 20.7K
15:48 9.01 9.01 9.00 9.00 16.3K
15:49 9.00 9.00 9.00 8.99 15.3K
15:50 9.01 9.03 8.99 9.03 13.6K
15:51 9.04 9.05 9.03 9.05 15.0K
15:52 9.05 9.07 9.05 9.06 21.7K
15:53 9.06 9.06 9.05 9.05 15.2K
15:54 9.05 9.05 9.04 9.05 25.5K
15:55 9.05 9.06 9.05 9.05 11.7K
15:56 9.06 9.06 9.04 9.05 41.0K
15:57 9.05 9.06 9.04 9.06 24.7K
15:58 9.06 9.07 9.06 9.07 32.6K
15:59 9.07 9.09 9.06 9.09 241.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles