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 9.01 9.03 9.01 9.02 13.0K
09:31 9.03 9.03 9.01 9.01 0.3K
09:32 9.02 9.03 9.02 9.03 0.6K
09:33 9.01 9.02 9.01 9.01 8.9K
09:34 9.01 9.02 9.01 9.02 5.9K
09:35 9.02 9.02 9.00 9.01 3.9K
09:37 9.00 9.00 9.00 8.99 8.4K
09:38 8.99 9.00 8.99 8.99 10.7K
09:39 9.00 9.00 9.00 8.99 0.7K
09:40 9.00 9.00 9.00 9.00 3.7K
09:41 9.00 9.01 9.00 9.01 5.9K
09:42 9.00 9.00 9.00 9.00 1.5K
09:43 9.00 9.00 9.00 9.00 0.5K
09:44 9.00 9.01 9.00 9.01 9.0K
09:45 9.03 9.05 9.03 9.05 6.4K
09:46 9.05 9.06 9.05 9.06 2.4K
09:47 9.05 9.05 9.05 9.05 0.8K
09:48 9.05 9.05 9.03 9.03 1.6K
09:49 9.03 9.03 9.02 9.02 2.7K
09:50 9.02 9.03 9.02 9.03 1.2K
09:51 9.03 9.04 9.03 9.04 2.0K
09:52 9.06 9.06 9.05 9.05 3.3K
09:53 9.05 9.05 9.05 9.05 3.8K
09:55 9.05 9.05 9.05 9.05 3.5K
09:56 9.05 9.05 9.05 9.05 0.3K
09:57 9.05 9.05 9.05 9.05 0.1K
09:58 9.05 9.05 9.04 9.05 1.0K
09:59 9.05 9.05 9.04 9.04 0.7K
10:00 9.05 9.05 9.03 9.03 9.6K
10:01 9.03 9.03 9.01 9.01 4.0K
10:02 9.01 9.01 9.01 9.01 3.1K
10:03 9.01 9.01 9.01 9.01 0.7K
10:04 9.00 9.01 9.00 9.00 11.3K
10:05 9.01 9.01 9.00 9.00 2.9K
10:06 9.00 9.00 9.00 9.00 8.9K
10:07 8.99 8.99 8.99 9.00 0.6K
10:08 8.99 8.99 8.98 8.98 6.6K
10:09 8.97 8.97 8.97 8.97 17.3K
10:10 8.98 8.98 8.97 8.97 2.0K
10:11 8.97 8.98 8.97 8.98 2.1K
10:12 8.98 8.98 8.98 8.98 1.9K
10:13 8.98 8.98 8.98 8.98 2.4K
10:14 8.98 8.98 8.97 8.97 1.0K
10:15 8.98 8.98 8.98 8.98 0.6K
10:16 8.98 8.99 8.98 8.99 3.5K
10:17 8.99 8.99 8.99 8.99 0.7K
10:18 8.99 8.99 8.98 8.98 4.2K
10:19 8.98 8.98 8.98 8.98 0.7K
10:20 8.97 9.00 8.97 8.99 9.2K
10:21 9.00 9.00 9.00 8.99 6.1K
10:23 9.00 9.00 9.00 9.00 2.1K
10:24 9.00 9.00 9.00 9.00 6.5K
10:25 9.01 9.01 9.00 8.99 1.0K
10:26 9.01 9.01 9.00 9.01 4.7K
10:27 9.00 9.00 9.00 8.99 0.9K
10:28 9.00 9.00 9.00 8.99 0.8K
10:29 8.99 8.99 8.99 8.99 1.7K
10:32 8.98 8.98 8.98 8.98 0.1K
10:33 8.98 8.98 8.97 8.97 3.8K
10:34 8.98 8.98 8.97 8.97 3.5K
10:36 8.98 8.98 8.98 8.98 2.7K
10:37 8.98 8.99 8.98 8.99 1.7K
10:38 8.99 8.99 8.99 8.99 5.6K
10:40 9.01 9.01 9.01 9.01 0.8K
10:41 9.01 9.02 9.01 9.02 1.6K
10:42 9.02 9.02 9.02 9.02 0.2K
10:43 9.02 9.02 9.01 9.01 3.1K
10:44 9.01 9.01 9.01 9.01 1.0K
10:45 9.01 9.01 9.00 9.00 0.7K
10:47 9.02 9.02 9.02 9.02 2.0K
10:49 9.02 9.02 9.02 9.02 0.9K
10:52 9.02 9.02 9.02 9.02 0.2K
10:53 9.02 9.02 9.01 9.01 2.3K
10:54 9.01 9.01 9.01 9.01 0.4K
10:57 9.01 9.02 9.01 9.02 2.6K
10:58 9.03 9.03 9.03 9.03 1.2K
10:59 9.04 9.04 9.03 9.03 3.4K
11:02 9.03 9.03 9.03 9.03 0.9K
11:03 9.03 9.03 9.03 9.03 2.5K
11:04 9.03 9.03 9.03 9.03 2.0K
11:05 9.04 9.04 9.04 9.04 1.1K
11:06 9.04 9.04 9.04 9.04 0.6K
11:07 9.04 9.04 9.04 9.04 1.0K
11:09 9.03 9.03 9.03 9.03 4.9K
11:11 9.03 9.03 9.03 9.03 2.1K
11:12 9.03 9.03 9.03 9.03 1.5K
11:13 9.04 9.05 9.04 9.05 0.8K
11:14 9.05 9.05 9.05 9.05 1.6K
11:15 9.05 9.05 9.05 9.05 0.7K
11:16 9.05 9.06 9.05 9.06 0.8K
11:17 9.07 9.07 9.07 9.07 14.7K
11:18 9.08 9.10 9.08 9.10 23.9K
11:19 9.11 9.11 9.11 9.11 3.8K
11:20 9.11 9.11 9.10 9.11 3.2K
11:21 9.11 9.11 9.11 9.11 0.8K
11:22 9.11 9.11 9.11 9.11 0.7K
11:23 9.11 9.11 9.11 9.11 0.1K
11:24 9.11 9.11 9.11 9.11 0.5K
11:25 9.11 9.11 9.10 9.11 1.1K
11:26 9.11 9.11 9.11 9.11 0.1K
11:27 9.11 9.11 9.11 9.11 2.4K
11:28 9.12 9.12 9.11 9.11 8.2K
11:29 9.10 9.11 9.10 9.11 2.5K
11:30 9.11 9.11 9.11 9.11 0.1K
11:31 9.10 9.10 9.10 9.10 4.7K
11:34 9.10 9.10 9.10 9.10 0.2K
11:35 9.10 9.10 9.10 9.10 2.3K
11:36 9.10 9.11 9.10 9.11 1.0K
11:37 9.11 9.11 9.11 9.11 0.4K
11:38 9.11 9.11 9.09 9.09 3.8K
11:39 9.09 9.10 9.09 9.10 2.0K
11:40 9.10 9.10 9.10 9.10 0.4K
11:41 9.10 9.10 9.10 9.10 0.3K
11:42 9.10 9.10 9.10 9.10 0.5K
11:43 9.10 9.10 9.10 9.10 0.1K
11:44 9.10 9.10 9.10 9.10 1.3K
11:46 9.09 9.09 9.09 9.09 2.9K
11:47 9.08 9.08 9.08 9.08 2.2K
11:48 9.09 9.09 9.09 9.09 7.5K
11:49 9.10 9.10 9.10 9.10 11.7K
11:50 9.10 9.10 9.10 9.10 0.4K
11:52 9.11 9.11 9.11 9.11 0.1K
11:53 9.11 9.11 9.11 9.11 1.9K
11:54 9.11 9.11 9.11 9.11 6.0K
11:55 9.11 9.11 9.11 9.11 0.4K
11:56 9.11 9.11 9.11 9.11 0.2K
11:57 9.11 9.11 9.11 9.11 1.2K
11:59 9.11 9.11 9.11 9.11 1.5K
12:00 9.11 9.11 9.11 9.11 5.9K
12:02 9.09 9.09 9.09 9.09 8.8K
12:03 9.09 9.09 9.09 9.09 0.4K
12:04 9.09 9.09 9.09 9.09 0.4K
12:05 9.09 9.09 9.08 9.09 5.6K
12:06 9.09 9.09 9.09 9.09 0.3K
12:08 9.09 9.09 9.09 9.09 4.0K
12:09 9.09 9.09 9.09 9.09 1.2K
12:10 9.09 9.09 9.09 9.09 1.1K
12:11 9.08 9.09 9.08 9.09 0.5K
12:13 9.09 9.09 9.09 9.09 0.1K
12:14 9.09 9.09 9.09 9.09 1.0K
12:15 9.09 9.09 9.09 9.09 0.5K
12:17 9.09 9.09 9.09 9.09 1.9K
12:18 9.09 9.09 9.09 9.09 0.5K
12:19 9.09 9.09 9.09 9.09 1.9K
12:20 9.10 9.10 9.10 9.10 0.3K
12:21 9.11 9.11 9.11 9.11 14.6K
12:22 9.11 9.11 9.10 9.10 8.5K
12:24 9.09 9.09 9.09 9.09 1.7K
12:25 9.09 9.09 9.09 9.09 1.8K
12:28 9.09 9.09 9.09 9.09 3.3K
12:30 9.09 9.09 9.09 9.09 0.2K
12:32 9.08 9.08 9.07 9.07 4.3K
12:33 9.07 9.07 9.07 9.07 0.3K
12:34 9.08 9.09 9.08 9.09 3.8K
12:36 9.10 9.10 9.10 9.10 2.3K
12:38 9.09 9.09 9.09 9.09 0.2K
12:39 9.10 9.10 9.09 9.09 5.3K
12:40 9.09 9.09 9.09 9.09 0.5K
12:43 9.09 9.09 9.09 9.09 1.6K
12:44 9.09 9.09 9.09 9.09 0.2K
12:45 9.09 9.09 9.09 9.09 1.1K
12:46 9.09 9.09 9.09 9.09 1.8K
12:47 9.10 9.10 9.10 9.10 2.8K
12:50 9.10 9.10 9.10 9.10 0.7K
12:51 9.10 9.10 9.09 9.09 1.0K
12:52 9.09 9.09 9.09 9.09 2.6K
12:53 9.08 9.08 9.08 9.08 0.5K
12:55 9.09 9.09 9.09 9.09 5.5K
12:56 9.09 9.09 9.09 9.09 0.3K
12:57 9.09 9.10 9.09 9.10 2.9K
12:58 9.10 9.10 9.10 9.10 0.3K
12:59 9.10 9.10 9.10 9.10 0.8K
13:00 9.11 9.11 9.11 9.11 26.5K
13:01 9.11 9.11 9.11 9.11 1.6K
13:03 9.11 9.11 9.10 9.10 3.8K
13:05 9.10 9.10 9.10 9.10 0.3K
13:08 9.09 9.09 9.08 9.08 4.0K
13:10 9.08 9.09 9.08 9.09 1.9K
13:13 9.09 9.09 9.09 9.09 0.1K
13:14 9.09 9.09 9.08 9.08 5.2K
13:15 9.09 9.09 9.09 9.09 0.9K
13:16 9.09 9.10 9.09 9.10 7.0K
13:18 9.10 9.10 9.10 9.10 0.1K
13:19 9.09 9.09 9.08 9.08 7.4K
13:22 9.10 9.11 9.10 9.11 4.8K
13:24 9.11 9.11 9.11 9.11 0.2K
13:25 9.10 9.10 9.10 9.10 3.7K
13:28 9.10 9.10 9.10 9.10 0.3K
13:29 9.10 9.10 9.10 9.10 0.2K
13:30 9.10 9.10 9.10 9.10 2.9K
13:31 9.10 9.10 9.10 9.10 0.7K
13:32 9.11 9.11 9.10 9.10 9.1K
13:33 9.10 9.10 9.10 9.10 0.8K
13:34 9.10 9.10 9.10 9.10 0.4K
13:36 9.09 9.09 9.09 9.09 1.7K
13:39 9.08 9.08 9.08 9.08 4.3K
13:40 9.08 9.08 9.08 9.07 0.8K
13:41 9.08 9.08 9.08 9.08 4.1K
13:42 9.08 9.09 9.08 9.09 3.0K
13:44 9.09 9.09 9.09 9.09 0.2K
13:45 9.09 9.09 9.09 9.09 1.1K
13:46 9.09 9.09 9.09 9.09 0.4K
13:47 9.09 9.09 9.09 9.08 0.3K
13:48 9.08 9.09 9.08 9.09 1.4K
13:49 9.09 9.09 9.09 9.09 1.4K
13:52 9.09 9.09 9.09 9.09 0.7K
13:53 9.09 9.09 9.09 9.09 0.3K
13:54 9.09 9.09 9.08 9.07 3.9K
13:55 9.08 9.08 9.08 9.07 0.8K
13:56 9.08 9.09 9.08 9.09 3.5K
13:57 9.09 9.09 9.09 9.09 3.6K
13:59 9.09 9.09 9.09 9.09 0.2K
14:00 9.09 9.09 9.09 9.09 2.3K
14:01 9.09 9.09 9.09 9.09 0.4K
14:02 9.09 9.09 9.09 9.09 0.2K
14:03 9.09 9.09 9.09 9.09 6.0K
14:05 9.10 9.10 9.09 9.09 7.5K
14:06 9.09 9.10 9.09 9.10 5.3K
14:08 9.10 9.10 9.10 9.10 26.3K
14:09 9.10 9.10 9.09 9.09 5.7K
14:10 9.10 9.10 9.09 9.09 3.5K
14:11 9.10 9.10 9.09 9.09 5.5K
14:12 9.09 9.09 9.09 9.09 1.5K
14:15 9.10 9.10 9.10 9.10 0.1K
14:16 9.10 9.10 9.10 9.10 0.3K
14:17 9.10 9.10 9.08 9.08 7.9K
14:18 9.09 9.09 9.08 9.08 4.6K
14:21 9.09 9.09 9.09 9.09 0.4K
14:22 9.08 9.08 9.08 9.08 8.0K
14:24 9.08 9.09 9.08 9.09 10.9K
14:26 9.09 9.09 9.09 9.09 0.3K
14:27 9.09 9.09 9.08 9.07 4.6K
14:28 9.08 9.08 9.08 9.07 1.1K
14:30 9.08 9.08 9.08 9.07 2.7K
14:32 9.08 9.08 9.08 9.07 1.4K
14:33 9.08 9.08 9.08 9.08 0.7K
14:34 9.08 9.08 9.08 9.07 7.3K
14:35 9.09 9.10 9.09 9.10 5.0K
14:37 9.09 9.09 9.09 9.09 4.3K
14:38 9.09 9.10 9.09 9.10 3.6K
14:39 9.10 9.10 9.10 9.10 0.8K
14:40 9.10 9.10 9.10 9.10 3.3K
14:41 9.10 9.10 9.10 9.10 0.8K
14:42 9.10 9.10 9.10 9.10 1.4K
14:43 9.10 9.10 9.10 9.10 2.0K
14:44 9.10 9.10 9.10 9.10 0.9K
14:45 9.10 9.12 9.10 9.12 50.1K
14:46 9.12 9.12 9.11 9.12 2.3K
14:47 9.12 9.12 9.12 9.12 1.9K
14:48 9.12 9.12 9.12 9.12 4.4K
14:49 9.12 9.12 9.10 9.10 20.3K
14:50 9.11 9.11 9.11 9.11 0.1K
14:51 9.11 9.11 9.11 9.11 5.3K
14:53 9.10 9.10 9.10 9.10 12.6K
14:55 9.11 9.11 9.11 9.11 1.2K
14:56 9.11 9.11 9.11 9.11 0.3K
14:57 9.11 9.11 9.11 9.11 0.5K
14:58 9.11 9.11 9.11 9.11 0.4K
14:59 9.11 9.11 9.11 9.11 2.2K
15:00 9.11 9.11 9.11 9.11 0.8K
15:01 9.11 9.11 9.11 9.11 0.1K
15:02 9.11 9.11 9.11 9.11 0.5K
15:03 9.11 9.11 9.11 9.11 0.8K
15:04 9.11 9.11 9.11 9.11 15.3K
15:05 9.11 9.11 9.10 9.11 5.7K
15:06 9.10 9.11 9.10 9.11 6.7K
15:08 9.11 9.11 9.11 9.11 0.9K
15:09 9.11 9.11 9.11 9.11 1.5K
15:10 9.11 9.11 9.11 9.11 4.4K
15:12 9.11 9.11 9.11 9.11 7.7K
15:13 9.11 9.11 9.11 9.11 0.7K
15:14 9.11 9.11 9.11 9.11 1.8K
15:15 9.11 9.12 9.11 9.12 18.3K
15:16 9.11 9.11 9.10 9.10 57.1K
15:17 9.10 9.10 9.10 9.10 67.6K
15:18 9.10 9.10 9.10 9.10 0.6K
15:19 9.10 9.10 9.10 9.10 5.8K
15:20 9.10 9.13 9.10 9.13 31.1K
15:21 9.13 9.13 9.13 9.13 3.3K
15:22 9.13 9.13 9.13 9.13 3.4K
15:23 9.12 9.12 9.12 9.12 38.6K
15:24 9.12 9.12 9.12 9.12 1.4K
15:25 9.11 9.11 9.11 9.11 1.5K
15:26 9.13 9.13 9.13 9.13 6.0K
15:27 9.13 9.13 9.13 9.13 1.5K
15:28 9.13 9.13 9.13 9.13 1.6K
15:29 9.13 9.13 9.13 9.13 1.0K
15:30 9.13 9.13 9.13 9.13 1.0K
15:31 9.13 9.13 9.13 9.13 2.2K
15:32 9.13 9.15 9.13 9.15 21.2K
15:33 9.15 9.15 9.14 9.14 11.5K
15:34 9.15 9.15 9.15 9.15 1.3K
15:35 9.14 9.15 9.14 9.15 0.4K
15:36 9.15 9.15 9.14 9.14 10.3K
15:37 9.14 9.15 9.14 9.15 0.8K
15:38 9.14 9.14 9.14 9.14 2.4K
15:39 9.15 9.15 9.15 9.15 0.4K
15:40 9.15 9.15 9.15 9.15 1.3K
15:41 9.14 9.14 9.13 9.14 8.5K
15:42 9.13 9.14 9.13 9.14 23.8K
15:44 9.14 9.14 9.14 9.14 0.2K
15:45 9.14 9.16 9.14 9.15 27.5K
15:47 9.16 9.16 9.16 9.16 4.0K
15:48 9.15 9.15 9.14 9.14 6.9K
15:49 9.15 9.15 9.15 9.15 2.9K
15:50 9.15 9.15 9.15 9.15 10.3K
15:51 9.15 9.15 9.15 9.15 6.8K
15:52 9.14 9.14 9.14 9.14 13.9K
15:53 9.15 9.15 9.15 9.15 29.2K
15:54 9.15 9.15 9.15 9.15 60.7K
15:55 9.14 9.14 9.13 9.14 10.8K
15:56 9.14 9.14 9.13 9.13 14.4K
15:57 9.13 9.13 9.12 9.12 16.4K
15:58 9.13 9.14 9.12 9.14 42.8K
15:59 9.14 9.14 9.13 9.14 124.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles