Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Linx S.A. ADR (NY: LINX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 6.148 6.237 6.089 6.148 16,340 -0.06(-0.95%)
Oct 29, 2020 6.158 6.276 6.138 6.207 37,185 -0.10(-1.56%)
Oct 28, 2020 6.158 6.325 6.119 6.306 27,281 -0.02(-0.31%)
Oct 27, 2020 6.394 6.394 6.276 6.325 7,659 -0.02(-0.31%)
Oct 26, 2020 6.365 6.444 6.266 6.345 10,144 -0.01(-0.15%)
Oct 23, 2020 6.394 6.434 6.345 6.355 4,770 -0.15(-2.27%)
Oct 22, 2020 6.453 6.562 6.345 6.503 24,031 +0.04(+0.61%)
Oct 21, 2020 6.503 6.552 6.444 6.463 18,626 -0.14(-2.09%)
Oct 20, 2020 6.522 6.651 6.483 6.601 28,461 +0.11(+1.67%)
Oct 19, 2020 6.375 6.651 6.375 6.493 122,598 +0.14(+2.17%)
Oct 16, 2020 6.286 6.434 6.237 6.355 49,935 +0.11(+1.73%)
Oct 15, 2020 6.256 6.345 6.247 6.247 12,034 -0.06(-0.94%)
Oct 14, 2020 6.355 6.355 6.286 6.306 10,550 -0.01(-0.16%)
Oct 13, 2020 6.256 6.444 6.178 6.316 152,793 -0.11(-1.69%)
Oct 12, 2020 6.394 6.542 6.394 6.424 43,820 +0.14(+2.19%)
Oct 09, 2020 6.256 6.355 6.217 6.286 221,260 +0.13(+2.08%)
Oct 08, 2020 6.079 6.168 6.059 6.158 46,095 +0.09(+1.46%)
Oct 07, 2020 6.128 6.158 6.000 6.069 11,295 +0.01(+0.16%)
Oct 06, 2020 6.168 6.227 6.059 6.059 46,804 -0.19(-3.00%)
Oct 05, 2020 6.187 6.247 6.111 6.247 91,037 +0.11(+1.77%)
Oct 02, 2020 6.158 6.197 6.030 6.138 73,990 -0.02(-0.32%)
Oct 01, 2020 6.099 6.227 6.059 6.158 20,367 +0.10(+1.63%)
Sep 30, 2020 6.079 6.158 6.010 6.059 26,287 -0.01(-0.16%)
Sep 29, 2020 6.099 6.197 5.971 6.069 84,514 +0.01(+0.16%)
Sep 28, 2020 6.286 6.296 5.961 6.059 57,311 -0.12(-1.91%)
Sep 25, 2020 6.158 6.227 6.119 6.178 12,991 -0.14(-2.18%)
Sep 24, 2020 6.158 6.345 6.079 6.316 34,171 +0.10(+1.58%)
Sep 23, 2020 6.316 6.375 6.158 6.217 31,465 -0.19(-2.92%)
Sep 22, 2020 6.463 6.483 6.286 6.404 26,918 -0.04(-0.61%)
Sep 21, 2020 6.493 6.513 6.394 6.444 43,831 -0.14(-2.10%)
Sep 18, 2020 6.651 6.729 6.532 6.582 148,183 -0.15(-2.20%)
Sep 17, 2020 6.660 6.769 6.660 6.729 74,704 -0.08(-1.16%)
Sep 16, 2020 6.779 6.936 6.759 6.808 28,176 +0.07(+1.02%)
Sep 15, 2020 6.729 6.818 6.695 6.739 87,423 +0.01(+0.15%)
Sep 14, 2020 6.710 6.798 6.670 6.729 28,255 +0.19(+2.86%)
Sep 11, 2020 6.651 6.729 6.542 6.542 75,512 +0.02(+0.30%)
Sep 10, 2020 6.621 6.670 6.522 6.522 224,580 -0.10(-1.49%)
Sep 09, 2020 6.611 6.720 6.601 6.621 153,271 +0.11(+1.66%)
Sep 08, 2020 6.522 6.562 6.434 6.513 104,341 -0.11(-1.64%)
Sep 04, 2020 6.710 6.788 6.572 6.621 61,810 -0.20(-2.89%)
Sep 03, 2020 6.828 6.897 6.651 6.818 222,763 +0.03(+0.44%)
Sep 02, 2020 6.907 6.926 6.749 6.788 49,183 -0.02(-0.29%)
Sep 01, 2020 6.611 6.897 6.611 6.808 129,832 +0.39(+6.14%)
Aug 31, 2020 6.463 6.463 6.335 6.414 95,440 -0.09(-1.36%)
Aug 28, 2020 6.325 6.532 6.325 6.503 50,240 +0.22(+3.45%)
Aug 27, 2020 6.256 6.385 6.237 6.286 125,600 +0.06(+0.95%)
Aug 26, 2020 6.355 6.375 6.217 6.227 39,847 -0.07(-1.10%)
Aug 25, 2020 6.276 6.394 6.183 6.296 54,012 +0.12(+1.91%)
Aug 24, 2020 6.227 6.296 6.178 6.178 45,005 -0.07(-1.10%)
Aug 21, 2020 6.256 6.296 6.197 6.247 141,789 -0.08(-1.25%)
Aug 20, 2020 6.089 6.325 6.059 6.325 122,046 -0.01(-0.16%)
Aug 19, 2020 6.404 6.463 6.286 6.335 119,728 -0.13(-1.98%)
Aug 18, 2020 6.394 6.493 6.256 6.463 70,365 +0.14(+2.18%)
Aug 17, 2020 6.434 7.136 6.215 6.325 433,644 -0.28(-4.18%)
Aug 14, 2020 6.168 6.651 6.099 6.601 1,568,815 +0.77(+13.18%)
Aug 13, 2020 5.803 5.912 5.764 5.833 470,440 +0.00(+0.00%)
Aug 12, 2020 5.872 6.059 5.734 5.833 1,582,430 -0.33(-5.43%)
Aug 11, 2020 4.660 6.660 4.641 6.168 2,445,249 +1.60(+34.91%)
Aug 10, 2020 4.769 4.833 4.550 4.572 42,932 -0.21(-4.33%)
Aug 07, 2020 4.798 4.897 4.779 4.779 36,233 -0.04(-0.82%)
Aug 06, 2020 4.877 4.916 4.779 4.818 50,695 +0.04(+0.82%)
Aug 05, 2020 4.719 4.907 4.660 4.779 61,772 +0.15(+3.19%)
Aug 04, 2020 4.660 4.710 4.562 4.631 62,854 -0.01(-0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.