Inter Co Inc BDR

INBR32
🏛️ 巴西 →
48.31
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
10:00 48.23 48.27 48.04 48.25 5.7K
10:05 48.29 48.50 48.27 48.47 7.8K
10:10 48.48 48.65 48.42 48.62 4.4K
10:15 48.60 48.90 48.51 48.88 27.2K
10:20 48.86 48.88 48.65 48.65 12.7K
10:25 48.70 48.70 48.45 48.60 58.3K
10:30 48.60 48.98 48.60 48.73 24.6K
10:35 48.78 48.87 48.73 48.85 8.5K
10:40 48.85 48.85 48.61 48.68 7.7K
10:45 48.68 48.99 48.59 48.90 118.2K
10:50 48.87 49.18 48.86 49.18 40.5K
10:55 49.18 49.20 49.05 49.19 13.8K
11:00 49.22 49.22 49.02 49.07 11.0K
11:05 49.10 49.19 49.04 49.16 7.3K
11:10 49.20 49.22 49.08 49.15 22.6K
11:15 49.15 49.26 49.08 49.22 23.5K
11:20 49.24 49.32 49.22 49.26 19.0K
11:25 49.25 49.26 49.11 49.15 15.1K
11:30 49.16 49.18 49.01 49.09 8.7K
11:35 49.09 49.09 48.92 48.94 14.3K
11:40 48.96 49.00 48.86 48.90 13.2K
11:45 48.91 48.97 48.87 48.89 6.4K
11:50 48.88 48.90 48.84 48.88 11.3K
11:55 48.89 49.03 48.80 48.98 19.9K
12:00 49.01 49.45 49.01 49.39 159.9K
12:05 49.40 49.43 49.32 49.36 18.6K
12:10 49.36 49.37 49.26 49.32 17.6K
12:15 49.32 49.34 49.21 49.21 7.3K
12:20 49.21 49.24 49.08 49.24 6.9K
12:25 49.26 49.41 49.24 49.30 14.0K
12:30 49.30 49.40 49.30 49.33 12.3K
12:35 49.33 49.42 49.31 49.41 13.6K
12:40 49.40 49.44 49.33 49.44 9.4K
12:45 49.44 49.53 49.41 49.47 24.2K
12:50 49.46 49.50 49.44 49.50 20.6K
12:55 49.50 49.55 49.43 49.48 28.5K
13:00 49.46 49.50 49.38 49.50 11.2K
13:05 49.52 49.52 49.43 49.43 7.8K
13:10 49.45 49.45 49.30 49.36 5.6K
13:15 49.37 49.43 49.32 49.43 5.0K
13:20 49.44 49.50 49.43 49.48 8.4K
13:25 49.46 49.66 49.46 49.65 34.7K
13:30 49.68 49.69 49.63 49.67 8.2K
13:35 49.65 49.65 49.51 49.61 12.4K
13:40 49.61 49.68 49.56 49.68 8.7K
13:45 49.69 49.69 49.63 49.66 8.6K
13:50 49.65 49.71 49.60 49.62 26.9K
13:55 49.62 49.63 49.57 49.61 7.6K
14:00 49.61 49.68 49.58 49.66 9.3K
14:05 49.66 49.71 49.64 49.69 6.9K
14:10 49.68 49.69 49.44 49.46 11.7K
14:15 49.49 49.49 49.40 49.43 12.6K
14:20 49.43 49.71 49.42 49.71 26.4K
14:25 49.71 49.71 49.60 49.67 20.0K
14:30 49.67 49.74 49.63 49.67 21.0K
14:35 49.68 49.68 49.50 49.52 24.2K
14:40 49.50 49.54 49.19 49.40 48.8K
14:45 49.40 49.60 49.37 49.60 21.6K
14:50 49.60 49.64 49.56 49.60 19.7K
14:55 49.60 49.61 49.57 49.61 14.4K
15:00 49.60 49.65 49.57 49.64 28.3K
15:05 49.64 49.68 49.60 49.66 22.7K
15:10 49.66 49.69 49.52 49.58 23.6K
15:15 49.45 49.51 49.37 49.46 52.4K
15:20 49.45 49.45 49.25 49.31 22.4K
15:25 49.31 49.37 49.28 49.31 34.1K
15:30 49.33 49.38 49.30 49.35 16.0K
15:35 49.35 49.43 49.35 49.37 24.1K
15:40 49.39 49.43 49.36 49.40 30.4K
15:45 49.39 49.51 49.38 49.51 20.4K
15:50 49.49 49.52 49.43 49.45 23.1K
15:55 49.47 49.50 49.37 49.43 34.8K
16:00 49.41 49.50 49.41 49.45 61.0K
16:05 49.43 49.45 49.36 49.43 31.4K
16:10 49.43 49.57 49.41 49.53 40.4K
16:15 49.55 49.61 49.51 49.60 19.0K
16:20 49.58 49.68 49.54 49.68 28.5K
16:25 49.79 49.88 49.77 49.83 90.3K
16:30 49.83 49.85 49.79 49.84 24.3K
16:35 49.84 49.92 49.83 49.92 58.1K
16:40 49.92 49.93 49.85 49.85 41.8K
16:45 49.85 49.95 49.85 49.90 26.7K
16:50 49.91 49.95 49.83 49.93 72.9K
16:55 50.02 50.02 50.02 50.02 94.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-01 49.40 49.84 47.93 48.31 1.1M
2025-09-30 48.90 49.52 48.50 49.48 1.1M
2025-09-29 48.75 49.50 48.61 49.00 1.8M
2025-09-26 48.09 48.90 47.94 48.62 0.9M
2025-09-25 49.30 49.68 48.02 48.20 1.7M
2025-09-24 50.00 50.15 48.45 49.03 1.4M
2025-09-23 48.21 49.95 48.04 49.93 2.0M
2025-09-22 46.53 47.97 46.18 47.94 1.5M
2025-09-19 47.19 47.54 46.41 46.53 1.2M
2025-09-18 47.98 48.07 46.86 47.14 2.4M
2025-09-17 47.25 49.01 47.18 47.86 2.9M
2025-09-16 47.80 47.96 46.68 47.25 4.0M
2025-09-15 47.59 48.22 47.27 47.50 1.1M
2025-09-12 48.00 48.48 47.46 47.53 1.4M
2025-09-11 47.62 48.68 47.62 48.20 0.9M
2025-09-10 47.38 47.89 47.13 47.58 0.9M
2025-09-09 47.09 47.55 46.62 47.26 0.8M
2025-09-08 47.35 47.50 46.35 47.10 1.1M
2025-09-05 45.90 47.45 45.90 47.29 2.4M
2025-09-04 46.05 46.06 44.47 46.00 1.5M
2025-09-03 45.61 46.13 45.17 45.77 0.6M
2025-09-02 45.80 46.30 45.23 45.74 1.0M
2025-09-01 46.20 46.75 46.02 46.08 0.6M
2025-08-29 46.45 46.97 45.90 46.20 0.9M
2025-08-28 45.30 47.00 45.30 46.28 2.2M
2025-08-27 44.19 45.39 44.02 45.13 3.2M
2025-08-26 44.30 45.19 43.90 44.25 1.8M
2025-08-25 43.60 44.70 43.43 44.28 1.5M
2025-08-22 42.50 43.96 42.50 43.64 2.0M
2025-08-21 43.10 43.30 42.36 42.70 1.4M
2025-08-20 41.99 42.64 40.78 42.64 2.8M
2025-08-19 43.61 43.66 41.53 41.67 2.5M
2025-08-18 43.50 44.21 43.29 43.99 1.4M
2025-08-15 44.48 44.79 43.07 43.55 2.3M
2025-08-14 43.20 44.95 43.04 43.88 3.9M
2025-08-13 44.37 44.72 43.42 43.50 5.2M
2025-08-12 42.52 44.21 42.46 44.21 3.3M
2025-08-11 42.10 42.50 41.66 42.29 1.1M
2025-08-08 42.00 42.59 41.64 42.24 1.2M
2025-08-07 40.34 42.94 39.80 41.99 4.1M
2025-08-06 39.00 40.90 38.43 40.34 9.6M
2025-08-05 36.19 36.38 35.43 36.06 1.8M
2025-08-04 36.20 36.48 35.53 36.19 1.3M
2025-08-01 37.40 37.40 35.92 35.97 3.1M
2025-07-31 37.40 37.80 36.56 36.69 2.2M
2025-07-30 36.60 37.68 36.36 37.68 1.7M
2025-07-29 36.43 37.41 36.34 36.90 1.0M
2025-07-28 37.15 37.55 35.76 36.44 4.4M
2025-07-25 37.21 37.77 36.75 37.15 1.6M
2025-07-24 37.55 37.55 36.80 37.42 1.0M
2025-07-23 37.11 38.07 37.00 37.77 1.9M
2025-07-22 38.00 38.38 36.95 37.11 1.5M
2025-07-21 38.64 39.04 37.77 37.93 3.5M
2025-07-18 40.45 40.68 38.23 38.70 1.7M
2025-07-17 39.70 40.58 39.39 40.55 2.3M
2025-07-16 38.83 39.77 38.30 39.60 1.1M
2025-07-15 37.45 38.95 37.45 38.80 1.1M
2025-07-14 38.05 38.05 37.40 37.40 0.8M
2025-07-11 38.44 38.80 37.90 38.05 1.8M
2025-07-10 37.78 38.50 37.62 38.17 1.0M
2025-07-09 38.20 39.00 38.20 38.39 1.0M
2025-07-08 37.95 38.50 37.70 38.50 0.8M
2025-07-07 38.10 38.45 37.48 37.93 0.8M
2025-07-04 38.73 38.82 38.00 38.20 0.5M
2025-07-03 37.93 39.01 37.50 38.57 1.7M
2025-07-02 39.00 39.00 37.36 37.81 4.3M
2025-07-01 40.20 40.65 38.84 38.90 2.4M
2025-06-30 40.93 40.93 39.77 40.20 3.0M
2025-06-27 41.00 41.32 39.95 40.67 3.3M
2025-06-26 40.99 41.45 40.48 41.15 3.2M
2025-06-25 41.57 42.00 40.53 40.90 3.9M
2025-06-24 41.48 42.57 41.35 41.35 2.5M
2025-06-23 41.55 41.90 40.62 41.22 2.3M
2025-06-20 41.31 41.85 40.69 41.85 1.7M
2025-06-18 41.23 41.75 40.78 41.50 1.2M
2025-06-17 41.01 41.49 40.67 41.27 1.2M
2025-06-16 39.05 41.34 39.05 41.00 2.6M
2025-06-13 39.15 39.73 38.91 39.01 1.0M
2025-06-12 40.06 40.60 39.17 39.50 1.5M
2025-06-11 38.05 40.10 37.66 40.04 1.6M
2025-06-10 38.10 38.60 37.73 38.09 1.0M
2025-06-09 38.61 38.72 37.64 37.72 1.1M
2025-06-06 39.45 39.91 38.33 38.77 0.7M
2025-06-05 39.10 40.33 38.90 39.40 2.3M
2025-06-04 39.00 39.78 38.69 39.10 1.6M
2025-06-03 39.56 39.72 38.83 38.83 1.5M
2025-06-02 41.35 41.49 39.29 39.60 2.7M
2025-05-30 40.80 41.12 39.72 40.75 1.4M
2025-05-29 41.46 41.80 40.86 41.15 1.3M
2025-05-28 40.80 41.54 40.47 41.54 1.7M
2025-05-27 40.50 41.09 39.96 40.74 2.2M
2025-05-26 40.35 40.88 40.03 40.03 0.4M
2025-05-23 39.40 40.64 38.66 40.32 1.1M
2025-05-22 39.37 40.69 39.30 40.29 2.2M
2025-05-21 39.20 39.87 39.20 39.36 2.5M
2025-05-20 39.32 39.86 38.68 39.80 2.0M
2025-05-19 38.29 39.58 37.92 39.02 1.8M
2025-05-16 38.85 38.96 37.90 38.13 1.9M
2025-05-15 39.06 40.11 38.94 39.12 2.0M
2025-05-14 39.50 39.99 38.90 39.32 1.2M
2025-05-13 38.04 39.50 38.00 39.50 4.1M
2025-05-12 39.19 39.49 37.71 37.71 5.0M
2025-05-09 39.24 40.31 39.03 40.01 3.3M
2025-05-08 38.80 40.65 38.75 39.01 5.1M
2025-05-07 38.42 38.70 37.76 38.37 3.6M
2025-05-06 37.45 38.85 37.45 38.33 3.4M
2025-05-05 37.23 37.79 37.01 37.34 0.6M
2025-05-02 37.92 37.92 36.98 37.21 1.1M
2025-04-30 36.42 37.75 35.84 37.75 2.2M
2025-04-29 37.20 37.72 36.55 36.55 1.4M
2025-04-28 37.74 37.80 36.80 37.17 1.8M
2025-04-25 37.99 38.21 37.10 37.74 3.1M
2025-04-24 36.00 38.00 35.51 38.00 5.3M
2025-04-23 34.48 36.38 34.42 35.91 4.1M
2025-04-22 33.40 34.45 33.12 34.25 2.2M
2025-04-17 32.88 33.61 32.66 33.40 2.0M
2025-04-16 32.40 33.22 32.35 32.88 2.1M
2025-04-15 32.20 33.10 32.20 32.77 1.9M
2025-04-14 31.70 32.76 31.70 32.43 2.7M
2025-04-11 29.87 31.70 29.41 31.39 6.6M
2025-04-10 30.70 31.00 29.30 29.50 3.0M
2025-04-09 30.00 31.12 29.31 30.57 5.0M
2025-04-08 30.50 31.15 29.70 30.09 3.4M
2025-04-07 31.00 31.68 29.70 29.70 3.1M
2025-04-04 30.75 31.60 29.87 31.49 2.5M
2025-04-03 30.93 31.95 30.68 31.60 5.2M
2025-04-02 31.42 31.50 30.92 31.27 1.4M
2025-04-01 31.79 31.83 30.95 31.11 2.6M
2025-03-31 32.20 32.30 30.96 31.21 2.8M
2025-03-28 32.88 33.49 32.40 32.40 2.4M
2025-03-27 32.66 33.37 32.44 32.98 1.5M
2025-03-26 32.42 32.76 32.02 32.46 1.2M
2025-03-25 32.41 33.18 31.92 32.08 4.4M
2025-03-24 32.70 32.76 31.62 32.15 5.5M
2025-03-21 32.83 33.18 32.17 32.60 1.4M
2025-03-20 33.00 33.52 32.82 32.83 2.0M
2025-03-19 33.00 33.73 32.41 33.25 2.2M
2025-03-18 33.90 34.00 32.64 32.72 1.0M
2025-03-17 33.90 34.56 33.26 33.73 2.5M
2025-03-14 32.55 33.93 32.42 33.90 2.1M
2025-03-13 31.79 32.95 31.53 32.41 1.4M
2025-03-12 30.12 31.81 30.09 31.68 2.0M
2025-03-11 30.50 30.68 29.60 30.00 2.9M
2025-03-10 31.55 31.55 30.36 30.60 3.0M
2025-03-07 31.12 32.18 30.75 31.90 2.1M
2025-03-06 31.62 31.88 30.85 31.09 1.7M
2025-03-05 31.09 31.76 30.18 31.62 1.7M
2025-02-28 31.25 31.44 30.38 30.79 1.2M
2025-02-27 30.88 32.20 30.80 31.25 4.7M
2025-02-26 30.81 31.42 30.62 30.91 4.0M
2025-02-25 29.66 30.75 29.66 30.62 1.5M
2025-02-24 29.95 30.29 29.27 29.64 1.4M
2025-02-21 30.67 30.99 29.40 29.94 1.9M
2025-02-20 30.65 30.72 30.09 30.68 0.8M
2025-02-19 31.03 31.15 30.30 30.30 1.5M
2025-02-18 31.20 31.89 30.76 31.15 1.1M
2025-02-17 31.99 32.68 31.30 31.30 1.3M
2025-02-14 30.90 32.04 30.53 31.93 2.4M
2025-02-13 30.30 30.90 30.12 30.64 1.7M
2025-02-12 30.74 30.87 29.04 30.20 3.5M
2025-02-11 31.64 32.35 30.86 30.90 1.3M
2025-02-10 30.98 31.98 30.73 31.64 2.1M
2025-02-07 31.82 31.91 30.21 30.78 3.9M
2025-02-06 31.90 31.99 29.58 31.70 6.7M
2025-02-05 30.01 30.94 29.52 30.90 2.4M
2025-02-04 30.25 30.57 29.82 29.85 2.4M
2025-02-03 30.30 30.72 29.90 30.35 2.0M
2025-01-31 30.69 31.12 30.47 30.64 1.5M
2025-01-30 29.79 31.61 29.79 30.98 4.0M
2025-01-29 30.20 30.55 29.55 29.56 1.4M
2025-01-28 29.40 30.00 28.88 30.00 2.0M
2025-01-27 29.36 29.87 28.70 29.45 1.4M
2025-01-24 29.30 29.73 29.12 29.24 1.4M
2025-01-23 29.65 30.28 28.98 29.17 2.3M
2025-01-22 28.89 29.75 28.52 29.57 3.6M
2025-01-21 28.53 29.08 28.20 28.58 1.8M
2025-01-20 28.94 28.94 28.06 28.52 1.2M
2025-01-17 28.25 29.19 28.10 28.60 2.5M
2025-01-16 27.79 28.18 27.40 28.18 2.9M
2025-01-15 26.82 27.83 26.70 27.77 2.6M
2025-01-14 26.26 26.84 26.26 26.60 0.9M
2025-01-13 26.47 26.91 26.06 26.28 1.0M
2025-01-10 26.52 26.74 25.65 26.21 1.8M
2025-01-09 26.15 26.60 25.61 26.36 0.9M
2025-01-08 26.78 26.85 25.79 25.91 1.6M
2025-01-07 25.87 27.09 25.78 26.73 1.9M
2025-01-06 25.15 25.82 25.15 25.72 2.2M
2025-01-03 25.16 25.49 24.50 24.82 1.4M
2025-01-02 25.61 25.70 24.92 25.16 2.2M