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 (%)
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%)
May 01, 2020 3.930 3.939 3.518 3.577 84,494 -0.30(-7.83%)
Apr 30, 2020 4.126 4.135 3.841 3.881 31,094 -0.26(-6.38%)
Apr 29, 2020 4.106 4.351 4.067 4.145 302,848 -0.01(-0.24%)
Apr 28, 2020 3.871 4.204 3.851 4.155 651,004 +0.42(+11.29%)
Apr 27, 2020 3.655 3.841 3.585 3.734 1,126,464 +0.19(+5.25%)
Apr 24, 2020 3.887 3.887 3.489 3.547 90,413 -0.51(-12.56%)
Apr 23, 2020 4.165 4.204 3.979 4.057 21,519 -0.19(-4.39%)
Apr 22, 2020 4.449 4.488 4.243 4.243 16,725 -0.07(-1.59%)
Apr 21, 2020 4.273 4.361 4.243 4.312 22,130 -0.13(-2.87%)
Apr 20, 2020 4.527 4.567 4.439 4.439 53,134 -0.09(-1.95%)
Apr 17, 2020 4.400 4.616 4.292 4.527 35,410 +0.24(+5.72%)
Apr 16, 2020 4.224 4.341 4.155 4.282 47,095 +0.01(+0.23%)
Apr 15, 2020 4.135 4.341 4.135 4.273 43,180 -0.01(-0.23%)
Apr 14, 2020 4.302 4.420 4.282 4.282 24,329 +0.09(+2.10%)
Apr 13, 2020 4.077 4.243 4.018 4.194 88,326 -0.01(-0.23%)
Apr 09, 2020 4.361 4.390 4.175 4.204 88,984 -0.01(-0.23%)
Apr 08, 2020 3.871 4.292 3.871 4.214 130,186 +0.43(+11.40%)
Apr 07, 2020 3.753 3.871 3.714 3.783 51,942 +0.40(+11.88%)
Apr 06, 2020 3.234 3.489 3.165 3.381 75,418 +0.40(+13.49%)
Apr 03, 2020 3.165 3.165 2.871 2.979 164,295 -0.16(-5.00%)
Apr 02, 2020 3.253 3.253 3.116 3.136 23,500 -0.01(-0.31%)
Apr 01, 2020 2.950 3.151 2.950 3.146 110,913 -0.03(-0.93%)
Mar 31, 2020 3.577 3.587 3.106 3.175 38,334 -0.42(-11.72%)
Mar 30, 2020 3.881 3.900 3.528 3.596 16,637 -0.19(-4.92%)
Mar 27, 2020 3.714 3.881 3.577 3.783 99,597 -0.32(-7.88%)
Mar 26, 2020 4.135 4.439 4.037 4.106 79,624 +0.20(+5.01%)
Mar 25, 2020 3.626 4.224 3.626 3.910 113,313 +0.32(+9.02%)
Mar 24, 2020 3.920 3.959 3.562 3.587 25,189 +0.10(+2.81%)
Mar 23, 2020 3.342 3.636 3.259 3.489 31,924 -0.15(-4.04%)
Mar 20, 2020 3.528 4.341 3.508 3.636 99,393 +0.22(+6.30%)
Mar 19, 2020 3.263 3.704 3.048 3.420 313,867 +0.24(+7.72%)
Mar 18, 2020 3.979 4.224 2.891 3.175 408,653 -1.15(-26.53%)
Mar 17, 2020 4.106 4.586 3.939 4.322 177,496 +0.36(+9.16%)
Mar 16, 2020 3.822 4.224 3.822 3.959 168,667 -0.28(-6.70%)
Mar 13, 2020 4.900 4.900 4.145 4.243 409,208 +0.10(+2.36%)
Mar 12, 2020 4.998 4.998 3.234 4.145 1,031,701 -1.05(-20.19%)
Mar 11, 2020 5.674 5.703 4.939 5.194 189,375 -0.62(-10.62%)
Mar 10, 2020 6.046 6.056 5.576 5.811 62,056 +0.60(+11.47%)
Mar 09, 2020 5.272 5.478 5.164 5.213 48,088 -0.73(-12.36%)
Mar 06, 2020 5.752 5.948 5.664 5.948 76,739 -0.05(-0.82%)
Mar 05, 2020 6.252 6.326 5.889 5.997 53,957 -0.43(-6.71%)
Mar 04, 2020 6.722 6.918 6.389 6.428 77,808 -0.56(-7.99%)
Mar 03, 2020 6.889 7.173 6.664 6.987 66,020 -0.04(-0.56%)
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.