Inter Co Inc BDR (INBR32)

INBR32
🏛️ ブラジル →
49.48
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-29 11.28 11.48 10.84 10.99 2.5M
2022-12-28 10.54 11.79 10.48 11.31 3.6M
2022-12-27 10.73 10.73 10.17 10.53 2.1M
2022-12-26 10.99 10.99 10.46 10.62 1.8M
2022-12-23 10.23 10.98 10.23 10.89 1.7M
2022-12-22 10.29 10.56 9.99 10.15 1.9M
2022-12-21 10.24 10.38 9.89 10.18 1.8M
2022-12-20 9.84 10.33 9.71 10.21 2.7M
2022-12-19 9.52 9.93 9.41 9.80 1.6M
2022-12-16 9.48 9.79 9.31 9.44 1.7M
2022-12-15 9.54 9.91 9.35 9.49 3.2M
2022-12-14 9.81 9.86 9.20 9.54 4.5M
2022-12-13 10.30 10.59 9.74 9.80 4.3M
2022-12-12 10.74 11.03 10.14 10.30 2.6M
2022-12-09 10.89 11.15 10.44 10.74 2.1M
2022-12-08 11.75 11.91 10.55 10.64 5.4M
2022-12-07 11.83 12.24 11.66 11.76 1.1M
2022-12-06 11.65 12.08 11.55 11.94 2.6M
2022-12-05 12.43 12.49 11.49 11.65 1.3M
2022-12-02 12.08 12.69 12.03 12.46 1.0M
2022-12-01 12.61 12.76 12.08 12.13 1.1M
2022-11-30 12.76 13.52 12.27 12.70 2.7M
2022-11-29 12.25 12.77 12.08 12.77 2.2M
2022-11-28 12.27 12.46 12.03 12.06 2.1M
2022-11-25 12.67 13.04 12.25 12.36 1.9M
2022-11-24 12.08 12.87 11.97 12.82 1.3M
2022-11-23 12.41 12.41 11.73 11.81 2.8M
2022-11-22 12.20 12.66 12.03 12.37 2.7M
2022-11-21 12.08 12.33 11.77 12.18 1.0M
2022-11-18 12.26 12.63 11.83 11.91 2.5M
2022-11-17 11.73 12.10 11.07 12.04 2.3M
2022-11-16 13.28 13.40 11.92 11.92 2.0M
2022-11-14 12.83 13.40 12.44 13.11 1.8M
2022-11-11 13.32 13.50 12.13 12.58 4.9M
2022-11-10 14.49 14.49 12.82 13.02 4.6M
2022-11-09 13.93 15.46 13.92 14.61 6.5M
2022-11-08 14.11 14.60 13.87 14.13 1.5M
2022-11-07 14.81 15.38 14.14 14.14 1.7M
2022-11-04 15.19 15.45 14.71 14.73 1.8M
2022-11-03 14.83 15.25 14.55 14.96 1.4M
2022-11-01 15.28 15.65 14.88 15.35 2.2M
2022-10-31 14.55 15.61 14.55 15.45 3.5M
2022-10-28 14.78 15.21 14.64 14.89 1.3M
2022-10-27 14.41 15.09 14.19 14.96 1.5M
2022-10-26 14.87 14.99 14.04 14.25 1.6M
2022-10-25 14.91 15.48 14.72 15.01 2.8M
2022-10-24 15.31 15.40 14.56 14.89 1.5M
2022-10-21 15.01 15.65 14.76 15.40 2.3M
2022-10-20 14.91 15.32 14.59 15.01 2.1M
2022-10-19 15.54 15.62 14.76 14.86 3.6M
2022-10-18 16.11 16.40 15.27 15.61 2.0M
2022-10-17 15.58 16.10 15.38 15.87 1.4M
2022-10-14 16.40 16.55 15.21 15.40 2.0M
2022-10-13 15.71 16.48 15.25 16.17 2.6M
2022-10-11 15.81 16.60 15.71 15.83 1.4M
2022-10-10 16.40 16.60 15.67 15.94 2.1M
2022-10-07 16.80 16.98 16.31 16.40 2.3M
2022-10-06 17.08 17.57 16.64 16.89 2.8M
2022-10-05 16.80 17.42 16.61 16.98 2.6M
2022-10-04 18.34 18.62 16.51 16.79 6.6M
2022-10-03 17.79 18.63 17.13 18.04 4.0M
2022-09-30 17.90 17.92 17.01 17.30 4.6M
2022-09-29 17.64 18.06 17.31 17.74 1.9M
2022-09-28 18.79 19.09 17.60 17.92 4.0M
2022-09-27 20.43 20.73 18.63 18.88 2.1M
2022-09-26 20.78 21.46 19.84 19.88 1.1M
2022-09-23 21.77 21.92 20.67 20.80 2.2M
2022-09-22 21.97 22.33 21.40 22.21 1.9M
2022-09-21 21.48 22.07 21.21 21.53 1.4M
2022-09-20 20.76 22.27 20.56 21.50 2.4M
2022-09-19 20.48 21.37 19.88 20.77 1.7M
2022-09-16 21.28 21.28 20.00 20.77 2.3M
2022-09-15 22.18 22.76 21.30 21.35 1.9M
2022-09-14 21.53 23.19 21.23 22.27 2.3M
2022-09-13 20.88 21.60 20.78 21.44 1.2M
2022-09-12 21.49 22.37 21.03 21.73 1.6M
2022-09-09 20.58 21.73 20.33 21.18 2.6M
2022-09-08 19.98 21.35 19.73 20.44 2.1M
2022-09-06 20.78 21.03 18.89 19.64 2.9M
2022-09-05 21.39 21.39 20.88 20.88 0.4M
2022-09-02 22.42 22.67 20.88 20.88 1.8M
2022-09-01 20.59 22.63 20.23 22.20 2.6M
2022-08-31 20.87 21.29 20.68 20.68 1.9M
2022-08-30 21.57 21.71 20.41 20.68 1.2M
2022-08-29 20.91 21.86 20.58 21.37 1.1M
2022-08-26 22.02 22.09 20.88 21.03 2.7M
2022-08-25 21.76 22.06 21.25 21.97 1.7M
2022-08-24 19.68 22.16 19.60 21.53 6.7M
2022-08-23 18.25 19.90 18.23 19.90 2.9M
2022-08-22 18.01 18.33 17.57 18.20 1.3M
2022-08-19 18.65 18.78 17.75 18.34 2.3M
2022-08-18 18.99 19.18 18.26 18.90 3.4M
2022-08-17 19.14 19.88 18.60 18.84 6.3M
2022-08-16 17.85 19.68 17.80 19.29 12.7M
2022-08-15 15.91 17.49 15.57 17.19 6.7M
2022-08-12 16.07 16.59 15.72 16.21 3.4M
2022-08-11 17.45 17.66 15.93 16.03 3.2M
2022-08-10 18.22 18.61 16.95 17.20 6.1M
2022-08-09 18.65 18.80 16.79 17.54 3.6M
2022-08-08 17.56 18.62 17.56 18.47 3.5M
2022-08-05 17.45 17.90 17.16 17.39 1.5M
2022-08-04 16.50 18.06 16.50 17.68 4.8M
2022-08-03 15.58 16.38 15.55 16.34 2.9M
2022-08-02 15.56 15.85 15.22 15.56 1.9M
2022-08-01 15.61 16.18 14.99 15.44 1.5M
2022-07-29 17.00 17.09 15.51 15.54 2.9M
2022-07-28 16.05 17.12 15.81 16.79 4.3M
2022-07-27 15.46 16.01 15.34 15.94 3.3M
2022-07-26 15.71 15.71 14.96 15.21 2.9M
2022-07-25 16.17 16.24 15.42 15.63 2.3M
2022-07-22 16.30 17.04 15.97 15.97 2.8M
2022-07-21 15.06 16.37 15.04 16.25 4.6M
2022-07-20 14.55 15.47 14.46 14.91 4.6M
2022-07-19 13.43 14.59 13.34 14.59 4.3M
2022-07-18 13.56 13.64 12.98 13.53 3.3M
2022-07-15 13.00 13.65 12.81 13.25 3.7M
2022-07-14 12.82 12.92 12.39 12.82 3.3M
2022-07-13 13.27 13.56 12.95 12.97 2.4M
2022-07-12 13.78 14.00 13.24 13.46 2.7M
2022-07-11 14.42 14.56 13.70 13.78 3.2M
2022-07-08 15.75 16.10 14.73 14.73 2.1M
2022-07-07 15.93 16.16 15.45 15.79 4.4M
2022-07-06 16.16 16.80 15.37 15.56 5.4M
2022-07-05 13.93 16.20 13.62 16.11 4.1M
2022-07-04 14.37 14.87 14.05 14.05 1.1M
2022-07-01 13.91 14.77 13.77 14.59 4.6M
2022-06-30 14.22 14.41 13.17 13.87 6.7M
2022-06-29 16.27 16.30 15.13 15.21 3.3M
2022-06-28 16.70 16.90 16.00 16.16 3.9M
2022-06-27 16.95 17.84 16.30 16.32 5.0M
2022-06-24 18.15 18.20 15.88 16.78 8.1M
2022-06-23 19.88 20.07 17.83 17.83 5.2M
2022-06-22 19.88 21.06 19.37 19.37 4.1M
2022-06-21 21.08 21.95 20.38 20.38 2.3M
2022-06-20 20.68 21.22 19.92 21.08 1.2M