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 (%)
Dec 31, 2020 6.995 6.995 6.995 8,317 -0.06(-0.84%)
Dec 30, 2020 7.005 7.074 6.907 7.054 8,317 -0.05(-0.69%)
Dec 29, 2020 7.025 7.114 6.976 7.104 11,806 +0.16(+2.27%)
Dec 28, 2020 7.025 7.045 6.946 6.946 17,346 -0.09(-1.26%)
Dec 24, 2020 7.183 7.183 7.035 7.035 710 -0.10(-1.38%)
Dec 23, 2020 7.123 7.133 7.054 7.133 4,973 +0.02(+0.28%)
Dec 22, 2020 7.104 7.212 7.084 7.114 28,101 +0.12(+1.69%)
Dec 21, 2020 7.084 7.242 6.995 6.995 45,234 -0.26(-3.53%)
Dec 18, 2020 7.212 7.281 7.084 7.252 23,749 -0.06(-0.81%)
Dec 17, 2020 7.222 7.311 7.173 7.311 15,845 +0.28(+3.92%)
Dec 16, 2020 7.183 7.291 7.035 7.035 10,870 -0.11(-1.52%)
Dec 15, 2020 7.143 7.222 7.114 7.143 6,758 -0.05(-0.68%)
Dec 14, 2020 7.202 7.206 7.094 7.192 10,068 +0.02(+0.27%)
Dec 11, 2020 7.015 7.330 7.015 7.173 22,024 +0.02(+0.28%)
Dec 10, 2020 6.986 7.192 6.986 7.153 33,109 +0.26(+3.71%)
Dec 09, 2020 7.074 7.084 6.897 6.897 15,948 -0.15(-2.10%)
Dec 08, 2020 7.035 7.114 6.877 7.045 121,658 +0.04(+0.56%)
Dec 07, 2020 7.025 7.143 6.907 7.005 27,973 +0.12(+1.72%)
Dec 04, 2020 6.917 7.035 6.887 6.887 22,126 -0.09(-1.27%)
Dec 03, 2020 6.897 7.025 6.877 6.976 46,930 +0.13(+1.87%)
Dec 02, 2020 6.848 6.897 6.769 6.848 88,243 -0.04(-0.57%)
Dec 01, 2020 6.808 6.917 6.779 6.887 40,648 +0.21(+3.10%)
Nov 30, 2020 6.729 6.788 6.660 6.680 22,320 +0.01(+0.15%)
Nov 27, 2020 6.660 6.739 6.651 6.670 11,773 -0.02(-0.29%)
Nov 25, 2020 6.660 6.759 6.621 6.690 46,383 +0.06(+0.89%)
Nov 24, 2020 6.670 6.700 6.601 6.631 35,972 +0.00(+0.00%)
Nov 23, 2020 6.680 6.700 6.591 6.631 23,055 +0.08(+1.20%)
Nov 20, 2020 6.720 6.734 6.552 6.552 47,804 -0.20(-2.92%)
Nov 19, 2020 6.749 6.897 6.729 6.749 40,434 +0.06(+0.88%)
Nov 18, 2020 6.769 6.798 6.690 6.690 116,558 -0.08(-1.16%)
Nov 17, 2020 6.404 6.818 6.355 6.769 188,686 +0.40(+6.35%)
Nov 16, 2020 6.562 6.572 6.355 6.365 79,573 -0.08(-1.22%)
Nov 13, 2020 6.503 6.700 6.444 6.444 43,237 -0.08(-1.21%)
Nov 12, 2020 6.522 6.552 6.444 6.522 11,973 -0.08(-1.19%)
Nov 11, 2020 6.601 6.700 6.513 6.601 10,127 -0.16(-2.33%)
Nov 10, 2020 6.680 6.818 6.621 6.759 16,611 -0.03(-0.44%)
Nov 09, 2020 6.966 6.976 6.660 6.788 48,192 -0.02(-0.29%)
Nov 06, 2020 6.660 6.828 6.591 6.808 12,686 +0.36(+5.66%)
Nov 05, 2020 6.611 6.641 6.375 6.444 141,246 +0.05(+0.77%)
Nov 04, 2020 6.276 6.414 6.237 6.394 12,682 +0.33(+5.53%)
Nov 03, 2020 6.286 6.306 6.059 6.059 14,989 -0.05(-0.81%)
Nov 02, 2020 6.178 6.292 6.089 6.109 3,725 -0.04(-0.64%)
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%)
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.