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 (%)
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%)
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%)
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.