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 29, 2021 6.729 6.769 6.680 6.700 11,468 -0.13(-1.88%)
Jan 28, 2021 6.769 6.877 6.710 6.828 52,633 +0.01(+0.14%)
Jan 27, 2021 6.818 6.867 6.729 6.818 53,325 +0.06(+0.84%)
Jan 26, 2021 6.867 6.956 6.761 6.761 144,496 +0.10(+1.52%)
Jan 25, 2021 6.818 6.818 6.552 6.660 51,281 -0.07(-1.02%)
Jan 22, 2021 6.877 6.917 6.729 6.729 23,851 -0.06(-0.87%)
Jan 21, 2021 7.054 7.054 6.788 6.788 68,675 -0.14(-1.99%)
Jan 20, 2021 6.966 7.045 6.877 6.926 26,120 +0.03(+0.43%)
Jan 19, 2021 6.995 7.015 6.749 6.897 18,913 -0.10(-1.41%)
Jan 15, 2021 7.045 7.094 6.956 6.995 139,048 -0.01(-0.14%)
Jan 14, 2021 7.114 7.153 6.946 7.005 217,064 -0.03(-0.42%)
Jan 13, 2021 7.064 7.114 6.995 7.035 5,734 +0.08(+1.13%)
Jan 12, 2021 6.848 7.025 6.788 6.956 84,821 +0.19(+2.77%)
Jan 11, 2021 6.828 6.867 6.729 6.769 143,209 -0.09(-1.37%)
Jan 08, 2021 6.936 6.966 6.828 6.863 4,567 +0.02(+0.22%)
Jan 07, 2021 6.917 6.936 6.828 6.848 4,951 -0.09(-1.28%)
Jan 06, 2021 6.926 7.025 6.887 6.936 15,772 -0.07(-0.98%)
Jan 05, 2021 6.907 7.025 6.907 7.005 7,700 +0.07(+0.99%)
Jan 04, 2021 7.192 7.242 6.936 6.936 46,156 -0.06(-0.85%)
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%)
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.