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 (%)
Jul 31, 2020 5.143 5.163 4.887 4.887 49,123 -0.20(-3.88%)
Jul 30, 2020 5.133 5.192 4.995 5.084 53,075 -0.08(-1.53%)
Jul 29, 2020 5.212 5.301 5.153 5.163 49,494 +0.06(+1.16%)
Jul 28, 2020 5.104 5.222 5.064 5.104 36,074 -0.01(-0.19%)
Jul 27, 2020 5.163 5.242 5.094 5.114 49,105 +0.07(+1.37%)
Jul 24, 2020 4.995 5.104 4.857 5.045 59,374 +0.03(+0.59%)
Jul 23, 2020 5.251 5.311 5.005 5.015 61,060 -0.20(-3.78%)
Jul 22, 2020 5.301 5.340 5.133 5.212 60,944 -0.08(-1.49%)
Jul 21, 2020 5.045 5.330 4.985 5.291 353,907 +0.46(+9.59%)
Jul 20, 2020 4.710 4.867 4.670 4.828 52,468 +0.24(+5.15%)
Jul 17, 2020 4.621 4.710 4.572 4.591 52,270 +0.07(+1.53%)
Jul 16, 2020 4.513 4.572 4.384 4.522 63,224 +0.01(+0.22%)
Jul 15, 2020 4.513 4.680 4.463 4.513 59,179 -0.02(-0.43%)
Jul 14, 2020 4.513 4.690 4.424 4.532 72,649 -0.07(-1.50%)
Jul 13, 2020 4.818 4.897 4.542 4.601 160,816 -0.17(-3.51%)
Jul 10, 2020 4.907 4.907 4.769 4.769 115,298 -0.11(-2.22%)
Jul 09, 2020 4.887 4.966 4.848 4.877 58,838 +0.08(+1.64%)
Jul 08, 2020 4.788 4.848 4.710 4.798 93,255 +0.22(+4.73%)
Jul 07, 2020 4.759 4.759 4.562 4.581 64,402 -0.07(-1.48%)
Jul 06, 2020 4.680 4.808 4.601 4.650 162,429 +0.14(+3.06%)
Jul 02, 2020 4.700 4.769 4.503 4.513 66,682 -0.12(-2.55%)
Jul 01, 2020 4.513 4.641 4.453 4.631 193,914 +0.12(+2.62%)
Jun 30, 2020 4.247 4.522 4.247 4.513 214,794 +0.27(+6.26%)
Jun 29, 2020 4.237 4.276 4.148 4.247 106,277 +0.06(+1.41%)
Jun 26, 2020 4.237 4.247 4.109 4.187 97,334 -0.14(-3.19%)
Jun 25, 2020 4.168 4.493 4.118 4.325 214,894 +0.15(+3.54%)
Jun 24, 2020 4.237 4.345 4.099 4.178 184,290 -0.13(-2.97%)
Jun 23, 2020 4.355 4.424 4.266 4.306 287,460 +0.16(+3.80%)
Jun 22, 2020 4.158 4.217 4.059 4.148 369,449 +0.19(+4.73%)
Jun 19, 2020 3.862 4.045 3.813 3.961 316,259 +0.28(+7.49%)
Jun 18, 2020 3.567 3.690 3.527 3.685 94,255 +0.04(+1.08%)
Jun 17, 2020 3.508 3.754 3.468 3.645 106,199 +0.25(+7.25%)
Jun 16, 2020 3.675 3.744 3.389 3.399 118,658 -0.18(-4.96%)
Jun 15, 2020 3.429 3.665 3.409 3.577 90,421 -0.12(-3.20%)
Jun 12, 2020 3.793 3.931 3.665 3.695 308,038 -0.15(-3.85%)
Jun 11, 2020 3.892 3.892 3.843 3.843 108,219 -0.20(-4.88%)
Jun 10, 2020 4.158 4.217 3.921 4.040 298,004 -0.02(-0.49%)
Jun 09, 2020 3.990 4.256 3.951 4.059 288,292 -0.13(-3.06%)
Jun 08, 2020 4.109 4.227 4.002 4.187 459,463 +0.11(+2.66%)
Jun 05, 2020 4.138 4.187 4.040 4.079 197,408 -0.07(-1.66%)
Jun 04, 2020 4.276 4.296 4.104 4.148 171,292 -0.16(-3.66%)
Jun 03, 2020 4.375 4.483 4.266 4.306 43,410 +0.18(+4.30%)
Jun 02, 2020 3.961 4.187 3.951 4.128 49,241 +0.26(+6.62%)
Jun 01, 2020 3.714 3.941 3.714 3.872 82,763 +0.21(+5.65%)
May 29, 2020 3.675 3.719 3.498 3.665 250,998 -0.18(-4.62%)
May 28, 2020 3.852 3.971 3.843 3.843 169,079 +0.00(+0.00%)
May 27, 2020 3.892 3.912 3.734 3.843 112,569 +0.10(+2.63%)
May 26, 2020 3.774 3.921 3.705 3.744 61,451 +0.31(+8.88%)
May 22, 2020 3.547 3.547 3.379 3.439 126,869 -0.16(-4.38%)
May 21, 2020 3.498 3.685 3.498 3.596 130,527 +0.14(+3.99%)
May 20, 2020 3.478 3.616 3.448 3.458 16,095 +0.06(+1.74%)
May 19, 2020 3.537 3.596 3.389 3.399 140,377 -0.07(-1.99%)
May 18, 2020 3.448 3.508 3.330 3.468 173,026 +0.25(+7.65%)
May 15, 2020 3.084 3.271 3.044 3.222 66,784 +0.26(+8.64%)
May 14, 2020 2.857 2.995 2.788 2.966 73,774 +0.05(+1.69%)
May 13, 2020 3.015 3.094 2.818 2.916 73,291 -0.08(-2.63%)
May 12, 2020 3.144 3.144 2.995 2.995 69,396 -0.17(-5.30%)
May 11, 2020 3.212 3.212 3.113 3.163 55,239 -0.12(-3.60%)
May 08, 2020 3.306 3.350 3.238 3.281 37,857 +0.06(+1.83%)
May 07, 2020 3.350 3.350 3.167 3.222 56,235 -0.21(-6.03%)
May 06, 2020 3.389 3.508 3.310 3.429 33,643 -0.01(-0.29%)
May 05, 2020 3.695 3.754 3.439 3.439 121,694 -0.21(-5.68%)
May 04, 2020 3.705 3.791 3.478 3.645 124,439 +0.07(+1.92%)
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.