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
2023-12-28 27.43 27.97 26.99 27.21 2.0M
2023-12-27 25.47 27.59 25.36 27.49 3.6M
2023-12-26 25.25 25.91 25.25 25.65 1.9M
2023-12-22 25.96 26.11 25.07 25.07 2.4M
2023-12-21 25.92 26.33 25.67 25.97 2.5M
2023-12-20 25.75 26.40 25.50 25.71 3.5M
2023-12-19 25.39 26.01 25.17 25.67 2.6M
2023-12-18 25.18 25.83 24.97 25.65 2.3M
2023-12-15 26.16 26.21 25.23 25.23 3.2M
2023-12-14 25.96 26.35 25.32 25.97 3.7M
2023-12-13 24.51 25.77 24.27 25.77 2.9M
2023-12-12 24.84 25.20 24.10 24.41 1.8M
2023-12-11 24.38 24.85 23.92 24.83 1.5M
2023-12-08 24.81 24.99 24.37 24.42 2.0M
2023-12-07 24.01 24.57 23.62 24.57 3.7M
2023-12-06 23.60 24.25 23.38 23.46 2.6M
2023-12-05 23.50 24.22 23.27 23.36 3.1M
2023-12-04 24.37 24.86 23.20 23.46 3.7M
2023-12-01 25.69 25.69 24.01 24.41 7.5M
2023-11-30 26.36 26.72 25.69 25.71 1.9M
2023-11-29 26.71 26.85 25.67 26.34 3.0M
2023-11-28 26.17 26.90 25.75 26.53 2.4M
2023-11-27 26.35 26.53 25.09 26.05 2.5M
2023-11-24 27.45 27.52 26.27 26.29 2.2M
2023-11-23 26.85 27.70 26.68 27.60 3.0M
2023-11-22 27.34 27.44 26.12 26.88 5.3M
2023-11-21 27.53 28.92 27.06 28.06 3.6M
2023-11-20 27.15 27.73 26.99 27.53 2.5M
2023-11-17 27.40 27.81 26.40 27.17 3.5M
2023-11-16 26.66 28.09 26.59 27.23 7.8M
2023-11-14 25.32 26.67 25.15 26.44 3.7M
2023-11-13 24.90 25.54 24.61 25.28 2.0M
2023-11-10 23.74 25.81 23.74 24.89 8.0M
2023-11-09 23.63 24.16 23.45 23.57 1.6M
2023-11-08 23.66 24.29 23.38 23.41 1.7M
2023-11-07 22.10 23.77 21.62 23.53 3.0M
2023-11-06 24.49 24.85 22.07 22.16 5.9M
2023-11-03 23.61 24.81 23.61 24.01 4.0M
2023-11-01 22.59 23.27 22.48 23.15 2.5M
2023-10-31 22.21 22.78 21.80 22.32 1.8M
2023-10-30 23.37 23.53 22.07 22.20 1.5M
2023-10-27 23.96 24.20 23.02 23.26 1.5M
2023-10-26 24.19 24.71 23.16 23.80 6.2M
2023-10-25 23.21 24.37 22.47 24.18 4.4M
2023-10-24 21.88 23.26 21.81 23.20 5.3M
2023-10-23 20.87 21.87 20.59 21.67 2.8M
2023-10-20 20.45 21.18 20.43 21.06 1.1M
2023-10-19 20.53 20.86 20.24 20.77 1.0M
2023-10-18 20.68 21.22 20.38 20.53 1.6M
2023-10-17 20.83 20.86 20.35 20.68 1.1M
2023-10-16 21.48 21.83 20.72 20.81 2.5M
2023-10-13 22.05 22.21 21.08 21.40 2.5M
2023-10-11 21.24 22.36 20.85 22.21 3.7M
2023-10-10 20.51 21.50 20.30 21.00 2.2M
2023-10-09 20.18 20.71 19.61 20.29 1.5M
2023-10-06 19.64 21.20 19.11 20.28 3.9M
2023-10-05 18.98 20.18 18.98 19.74 2.0M
2023-10-04 18.63 19.19 18.49 18.98 1.2M
2023-10-03 18.51 18.92 17.98 18.19 1.4M
2023-10-02 19.93 19.94 18.69 18.73 3.8M
2023-09-29 20.16 20.68 19.78 19.94 1.6M
2023-09-28 18.89 20.41 18.89 19.80 2.0M
2023-09-27 18.81 19.37 18.49 19.09 2.2M
2023-09-26 19.64 19.64 18.28 18.62 2.5M
2023-09-25 20.14 20.14 19.68 19.79 0.7M
2023-09-22 19.88 20.68 19.54 20.16 1.6M
2023-09-21 19.76 19.84 19.09 19.63 3.3M
2023-09-20 19.98 20.78 19.98 20.02 1.1M
2023-09-19 20.79 20.97 19.88 19.98 1.6M
2023-09-18 21.17 21.28 20.63 20.74 1.3M
2023-09-15 21.37 21.48 20.70 21.03 1.1M
2023-09-14 21.67 21.67 20.98 21.28 1.3M
2023-09-13 20.87 22.00 20.63 21.40 2.7M
2023-09-12 19.78 21.21 19.78 20.87 2.7M
2023-09-11 19.13 19.74 19.07 19.74 1.8M
2023-09-09 19.04 19.04 19.04 19.04 0.0M
2023-09-08 19.00 19.34 18.61 18.99 1.9M
2023-09-06 20.19 20.45 18.79 19.13 4.4M
2023-09-05 19.88 20.28 19.73 20.28 1.5M
2023-09-04 19.98 20.51 19.40 19.88 1.2M
2023-09-02 20.09 20.09 20.09 20.09 0.0M
2023-09-01 20.43 20.96 19.85 20.00 3.3M
2023-08-31 21.69 21.69 19.98 19.98 4.6M
2023-08-30 21.99 22.18 21.42 21.57 1.1M
2023-08-29 22.25 22.52 21.87 21.99 1.4M
2023-08-28 21.62 22.42 21.49 22.22 2.2M
2023-08-25 21.01 21.39 20.78 21.39 1.7M
2023-08-24 21.83 22.13 20.85 20.97 3.1M
2023-08-23 22.44 22.67 21.25 21.82 2.9M
2023-08-22 22.00 22.58 21.87 22.37 3.7M
2023-08-21 21.85 22.39 21.62 21.73 3.2M
2023-08-18 19.60 21.81 19.49 21.81 5.5M
2023-08-17 19.60 20.27 19.55 19.78 2.6M
2023-08-16 20.31 21.11 19.50 19.63 3.1M
2023-08-15 19.54 19.82 18.52 19.64 3.5M
2023-08-14 19.09 20.38 19.04 19.64 5.8M
2023-08-11 16.73 18.14 16.70 17.90 2.8M
2023-08-10 16.39 17.17 16.32 16.82 2.3M
2023-08-09 16.42 16.90 15.65 16.09 6.7M
2023-08-08 16.39 16.63 15.96 16.38 2.0M
2023-08-07 17.36 17.45 16.52 16.66 1.5M
2023-08-04 17.73 17.93 17.19 17.31 2.2M
2023-08-03 18.20 18.77 17.73 17.73 3.2M
2023-08-02 18.74 18.98 17.87 17.90 2.4M
2023-08-01 18.39 18.94 18.19 18.79 2.0M
2023-07-31 18.04 18.66 17.95 18.59 2.2M
2023-07-28 18.04 18.13 17.71 17.84 1.6M
2023-07-27 17.99 18.38 17.72 17.85 2.9M
2023-07-26 17.91 18.34 17.53 17.83 1.2M
2023-07-25 17.93 18.27 17.85 17.89 1.8M
2023-07-24 17.76 18.00 17.45 17.80 2.1M
2023-07-21 16.55 18.20 16.50 17.70 4.1M
2023-07-20 16.32 16.58 16.12 16.49 2.1M
2023-07-19 16.16 16.35 16.00 16.32 2.9M
2023-07-18 15.27 16.29 15.27 16.08 2.6M
2023-07-17 15.10 15.47 14.92 15.38 0.9M
2023-07-14 15.67 15.83 14.75 15.09 2.1M
2023-07-13 15.78 16.11 15.64 15.68 1.1M
2023-07-12 16.03 16.43 15.43 15.61 1.8M
2023-07-11 15.51 16.10 15.18 15.80 5.1M
2023-07-10 15.50 16.05 15.34 15.76 3.2M
2023-07-07 14.43 15.82 14.42 15.44 2.5M
2023-07-06 14.71 14.71 14.14 14.42 2.3M
2023-07-05 14.14 15.06 14.02 14.77 4.5M
2023-07-04 14.54 14.54 13.78 14.17 2.7M
2023-07-03 14.73 14.91 14.38 14.60 5.1M
2023-06-30 14.58 15.33 14.43 14.72 4.0M
2023-06-29 14.44 14.66 14.08 14.62 4.9M
2023-06-28 15.80 15.95 14.56 14.81 3.3M
2023-06-27 16.42 16.77 15.44 15.81 3.1M
2023-06-26 15.53 16.35 15.11 16.22 2.3M
2023-06-23 15.64 15.84 15.35 15.61 1.4M
2023-06-22 16.12 16.12 15.03 15.56 2.7M
2023-06-21 15.89 16.40 15.52 16.30 4.8M
2023-06-20 15.66 16.06 15.47 15.89 3.5M
2023-06-19 15.25 15.85 15.22 15.78 3.0M
2023-06-16 15.23 15.61 14.73 15.28 1.2M
2023-06-15 15.56 15.63 15.13 15.37 1.8M
2023-06-14 15.22 15.56 14.66 15.44 3.5M
2023-06-13 15.93 16.12 15.06 15.11 2.8M
2023-06-12 16.69 16.99 15.71 15.86 3.7M
2023-06-09 16.02 16.78 15.92 16.69 1.8M
2023-06-07 15.71 16.70 15.06 15.90 5.8M
2023-06-06 14.82 15.89 14.55 15.69 5.3M
2023-06-05 14.51 15.10 14.38 14.73 5.5M
2023-06-02 14.19 14.81 14.17 14.49 6.4M
2023-06-01 12.71 14.27 12.62 14.12 5.1M
2023-05-31 12.30 12.68 12.12 12.63 1.7M
2023-05-30 12.38 12.52 12.00 12.33 1.4M
2023-05-29 12.04 12.28 11.94 12.23 1.6M
2023-05-26 12.53 12.78 11.98 11.98 1.7M
2023-05-25 12.03 12.50 11.94 12.18 3.0M
2023-05-24 11.45 11.70 11.05 11.33 1.3M
2023-05-23 11.49 12.08 11.40 11.54 2.1M
2023-05-22 11.78 12.22 11.48 11.48 1.5M
2023-05-19 12.45 12.79 11.79 11.88 2.3M
2023-05-18 11.83 12.56 11.68 12.46 3.1M
2023-05-17 11.33 11.85 11.25 11.85 2.3M
2023-05-16 11.16 11.75 10.95 11.30 4.2M
2023-05-15 11.74 12.01 11.28 11.36 2.9M
2023-05-12 11.64 12.42 11.44 11.71 3.6M
2023-05-11 10.70 11.91 10.51 11.72 5.6M
2023-05-10 9.74 10.71 9.66 10.66 3.0M
2023-05-09 9.50 9.91 9.36 9.75 3.2M
2023-05-08 9.07 9.62 8.55 9.61 5.8M
2023-05-06 8.80 8.80 8.80 8.80 0.0M
2023-05-05 8.57 9.16 8.47 8.77 3.0M
2023-05-04 8.55 8.73 8.36 8.48 1.0M
2023-05-03 8.42 8.53 8.27 8.53 2.0M
2023-05-02 8.74 8.89 8.34 8.41 0.8M
2023-04-28 8.52 8.81 8.39 8.74 1.9M
2023-04-27 8.11 8.64 8.05 8.55 1.2M
2023-04-26 7.92 8.22 7.82 8.22 2.0M
2023-04-25 7.97 8.18 7.84 7.89 1.6M
2023-04-24 8.34 8.40 7.95 7.96 2.2M
2023-04-20 8.35 8.43 8.21 8.34 0.7M
2023-04-19 8.55 8.74 8.27 8.35 3.6M
2023-04-18 8.76 8.97 8.41 8.72 3.3M
2023-04-17 9.25 9.31 8.70 8.70 1.9M
2023-04-14 9.46 9.51 9.06 9.19 1.4M
2023-04-13 9.56 9.66 9.35 9.43 4.8M
2023-04-12 9.83 9.83 9.47 9.48 4.5M
2023-04-11 9.10 9.69 9.10 9.59 3.0M
2023-04-10 9.12 9.20 8.98 8.98 1.0M
2023-04-06 8.55 9.08 8.55 9.08 1.4M
2023-04-05 8.55 8.78 8.55 8.63 2.5M
2023-04-04 8.70 8.88 8.49 8.68 1.0M
2023-04-03 8.68 8.99 8.44 8.55 2.2M
2023-03-31 9.18 9.18 8.66 8.66 2.4M
2023-03-30 8.80 9.31 8.76 9.02 3.4M
2023-03-29 8.60 8.70 8.37 8.55 2.0M
2023-03-28 8.19 8.73 8.03 8.47 3.1M
2023-03-27 8.32 8.62 8.21 8.21 2.3M
2023-03-24 7.41 8.26 7.41 8.19 3.3M
2023-03-23 8.05 8.14 7.22 7.37 2.6M
2023-03-22 7.59 8.14 7.59 7.84 1.9M
2023-03-21 7.82 7.84 7.57 7.65 1.9M
2023-03-20 8.16 8.32 7.46 7.66 3.1M
2023-03-17 8.31 8.53 8.03 8.08 1.6M
2023-03-16 8.45 8.59 8.28 8.28 1.8M
2023-03-15 8.53 8.65 8.19 8.24 4.9M
2023-03-14 9.54 9.58 8.44 8.66 7.5M
2023-03-13 9.45 9.65 9.28 9.46 4.9M
2023-03-10 10.11 10.11 9.50 9.74 3.5M
2023-03-09 10.59 10.77 10.13 10.13 3.1M
2023-03-08 10.10 10.81 10.09 10.64 1.3M
2023-03-07 10.29 10.36 10.06 10.10 1.9M
2023-03-06 10.06 10.40 9.90 10.29 1.7M
2023-03-03 10.54 10.69 9.69 10.04 1.6M
2023-03-02 10.39 10.61 10.08 10.44 2.4M
2023-03-01 10.55 10.69 10.06 10.29 1.7M
2023-02-28 10.78 10.98 10.52 10.54 1.2M
2023-02-27 11.05 11.08 10.70 10.76 1.7M
2023-02-24 11.26 11.55 10.84 10.95 1.6M
2023-02-23 11.23 11.45 11.06 11.38 1.5M
2023-02-22 11.38 11.43 11.11 11.18 1.2M
2023-02-17 11.73 11.77 11.48 11.53 1.9M
2023-02-16 11.68 11.99 11.59 11.89 2.3M
2023-02-15 11.53 11.91 11.31 11.68 2.6M
2023-02-14 11.61 11.78 11.13 11.38 1.2M
2023-02-13 11.38 11.60 11.18 11.46 0.8M
2023-02-10 11.37 11.65 11.18 11.33 2.1M
2023-02-09 11.93 12.13 11.15 11.43 3.9M
2023-02-08 12.00 12.14 11.73 11.87 1.6M
2023-02-07 12.13 12.30 11.68 11.84 1.3M
2023-02-06 11.83 12.23 11.48 12.14 1.7M
2023-02-03 12.30 12.61 11.74 11.83 2.7M
2023-02-02 12.64 13.13 12.31 12.47 4.1M
2023-02-01 12.88 13.12 12.64 12.85 23.4M
2023-01-31 12.92 13.92 12.89 13.82 3.2M
2023-01-30 13.06 13.65 12.81 12.92 2.0M
2023-01-27 13.21 13.29 12.89 12.99 1.3M
2023-01-26 13.52 13.76 13.09 13.22 1.7M
2023-01-25 12.82 13.50 12.64 13.50 2.1M
2023-01-24 12.49 12.97 12.35 12.82 1.6M
2023-01-23 13.07 13.39 12.49 12.49 3.1M
2023-01-20 13.32 13.76 12.97 13.02 2.4M
2023-01-19 12.49 13.50 12.26 13.36 5.6M
2023-01-18 12.94 13.99 12.43 12.49 5.1M
2023-01-17 12.12 13.01 12.09 12.94 2.4M
2023-01-16 11.93 12.38 11.68 12.12 1.0M
2023-01-13 12.08 12.59 11.85 11.94 2.7M
2023-01-12 12.08 12.63 11.60 12.22 2.4M
2023-01-11 11.87 12.81 11.29 12.31 3.3M
2023-01-10 11.13 11.91 11.09 11.64 1.7M
2023-01-09 11.13 11.51 11.07 11.14 1.0M
2023-01-06 11.48 11.88 11.03 11.43 1.6M
2023-01-05 10.56 11.59 10.48 11.43 2.6M
2023-01-04 10.19 10.74 10.11 10.45 1.5M
2023-01-03 10.66 10.76 10.01 10.14 1.9M
2023-01-02 10.98 10.99 10.34 10.62 0.8M