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 (%)
Jan 31, 2020 7.930 8.080 7.870 7.910 58,100 -0.21(-2.59%)
Jan 30, 2020 7.980 8.180 7.855 8.120 106,613 -0.10(-1.22%)
Jan 29, 2020 8.380 8.430 8.140 8.220 57,578 -0.23(-2.72%)
Jan 28, 2020 8.460 8.490 8.320 8.450 28,296 +0.01(+0.12%)
Jan 27, 2020 8.380 8.470 8.280 8.440 74,873 -0.26(-2.99%)
Jan 24, 2020 8.880 8.930 8.700 8.700 79,000 -0.18(-2.03%)
Jan 23, 2020 8.880 8.890 8.637 8.880 42,165 +0.01(+0.11%)
Jan 22, 2020 8.990 9.103 8.770 8.870 234,697 -0.03(-0.34%)
Jan 21, 2020 9.040 9.060 8.805 8.900 83,353 -0.14(-1.55%)
Jan 17, 2020 8.850 9.060 8.820 9.040 211,400 +0.27(+3.08%)
Jan 16, 2020 8.830 8.890 8.710 8.770 35,348 -0.04(-0.45%)
Jan 15, 2020 8.770 8.925 8.770 8.810 139,910 +0.05(+0.57%)
Jan 14, 2020 8.460 8.800 8.415 8.760 98,981 +0.28(+3.30%)
Jan 13, 2020 8.450 8.790 8.445 8.480 54,278 +0.16(+1.92%)
Jan 10, 2020 8.360 8.390 8.265 8.320 36,800 -0.12(-1.42%)
Jan 09, 2020 8.410 8.480 8.290 8.440 141,549 -0.07(-0.82%)
Jan 08, 2020 8.620 8.660 8.470 8.510 52,166 -0.12(-1.39%)
Jan 07, 2020 8.880 8.910 8.600 8.630 82,392 -0.35(-3.90%)
Jan 06, 2020 9.140 9.210 8.950 8.980 71,808 -0.42(-4.47%)
Jan 03, 2020 9.200 9.470 9.140 9.400 147,800 +0.23(+2.51%)
Jan 02, 2020 8.820 9.200 8.720 9.170 81,504 +0.41(+4.68%)
Dec 31, 2019 8.750 8.800 8.700 8.760 28,500 -0.05(-0.57%)
Dec 30, 2019 8.610 8.860 8.580 8.810 61,708 +0.23(+2.68%)
Dec 27, 2019 8.490 8.580 8.400 8.580 135,300 +0.06(+0.70%)
Dec 26, 2019 8.250 8.560 8.250 8.520 72,152 +0.27(+3.27%)
Dec 24, 2019 8.200 8.270 8.185 8.250 9,700 +0.02(+0.24%)
Dec 23, 2019 8.070 8.355 8.070 8.230 91,210 +0.26(+3.26%)
Dec 20, 2019 8.080 8.080 7.970 7.970 186,100 +0.04(+0.50%)
Dec 19, 2019 7.840 7.990 7.780 7.930 293,682 +0.27(+3.52%)
Dec 18, 2019 7.760 7.840 7.660 7.660 330,757 -0.01(-0.13%)
Dec 17, 2019 7.720 7.780 7.670 7.670 217,620 +0.01(+0.13%)
Dec 16, 2019 7.740 7.780 7.660 7.660 270,035 -0.02(-0.26%)
Dec 13, 2019 7.790 7.855 7.660 7.680 468,300 -0.24(-3.03%)
Dec 12, 2019 7.850 7.970 7.810 7.920 343,477 +0.40(+5.32%)
Dec 11, 2019 7.700 7.730 7.490 7.520 115,621 +0.02(+0.27%)
Dec 10, 2019 7.540 7.590 7.480 7.500 219,592 -0.10(-1.32%)
Dec 09, 2019 7.830 7.920 7.560 7.600 198,163 -0.03(-0.39%)
Dec 06, 2019 7.790 7.790 7.580 7.630 266,200 -0.10(-1.29%)
Dec 05, 2019 7.810 7.870 7.680 7.730 51,681 +0.11(+1.44%)
Dec 04, 2019 7.510 7.700 7.450 7.620 67,236 +0.24(+3.25%)
Dec 03, 2019 7.370 7.460 7.330 7.380 65,381 +0.07(+0.96%)
Dec 02, 2019 7.320 7.380 7.290 7.310 82,611 -0.03(-0.41%)
Nov 29, 2019 7.430 7.430 7.270 7.340 35,800 -0.05(-0.68%)
Nov 27, 2019 7.370 7.470 7.200 7.390 158,100 +0.37(+5.27%)
Nov 26, 2019 7.110 7.110 6.970 7.020 171,195 -0.08(-1.13%)
Nov 25, 2019 7.160 7.210 7.070 7.100 237,423 -0.11(-1.53%)
Nov 22, 2019 7.230 7.300 7.130 7.210 350,300 +0.04(+0.56%)
Nov 21, 2019 7.060 7.250 6.990 7.170 364,189 +0.23(+3.31%)
Nov 20, 2019 6.980 7.020 6.890 6.940 47,737 -0.07(-1.00%)
Nov 19, 2019 7.040 7.100 6.960 7.010 134,823 -0.07(-0.99%)
Nov 18, 2019 7.280 7.290 7.080 7.080 210,120 +0.00(+0.00%)
Nov 15, 2019 7.100 7.210 7.070 7.080 246,400 -0.02(-0.28%)
Nov 14, 2019 7.560 7.590 6.940 7.100 671,073 -0.80(-10.13%)
Nov 13, 2019 7.950 8.050 7.810 7.900 308,559 -0.14(-1.74%)
Nov 12, 2019 7.920 8.110 7.850 8.040 142,406 -0.15(-1.83%)
Nov 11, 2019 7.950 8.230 7.900 8.190 163,472 +0.37(+4.73%)
Nov 08, 2019 8.030 8.040 7.800 7.820 83,500 -0.39(-4.75%)
Nov 07, 2019 8.330 8.330 8.140 8.210 234,076 -0.09(-1.08%)
Nov 06, 2019 8.160 8.390 8.100 8.300 71,336 -0.11(-1.31%)
Nov 05, 2019 8.440 8.490 8.370 8.410 25,242 -0.19(-2.21%)
Nov 04, 2019 8.680 8.710 8.470 8.600 137,874 -0.23(-2.60%)
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.