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 (%)
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%)
Nov 01, 2019 8.610 8.900 8.610 8.830 110,900 +0.23(+2.67%)
Oct 31, 2019 8.610 8.620 8.360 8.600 50,422 +0.08(+0.94%)
Oct 30, 2019 8.270 8.560 8.220 8.520 237,647 +0.21(+2.53%)
Oct 29, 2019 8.330 8.470 8.240 8.310 110,254 +0.03(+0.36%)
Oct 28, 2019 8.280 8.310 8.160 8.280 61,002 -0.02(-0.24%)
Oct 25, 2019 8.210 8.340 8.010 8.300 161,000 +0.14(+1.72%)
Oct 24, 2019 8.240 8.250 7.980 8.160 94,447 +0.01(+0.12%)
Oct 23, 2019 8.070 8.180 8.010 8.150 142,373 +0.03(+0.37%)
Oct 22, 2019 8.290 8.290 8.070 8.120 32,589 -0.07(-0.85%)
Oct 21, 2019 8.140 8.190 7.990 8.190 39,897 +0.01(+0.12%)
Oct 18, 2019 8.280 8.280 8.050 8.180 54,800 -0.01(-0.12%)
Oct 17, 2019 8.260 8.310 8.100 8.190 58,935 -0.03(-0.36%)
Oct 16, 2019 8.120 8.260 8.060 8.220 20,043 +0.04(+0.49%)
Oct 15, 2019 8.330 8.330 8.090 8.180 42,384 -0.04(-0.49%)
Oct 14, 2019 8.360 8.450 8.160 8.220 73,969 -0.10(-1.20%)
Oct 11, 2019 8.280 8.490 8.215 8.320 82,100 +0.30(+3.74%)
Oct 10, 2019 8.120 8.290 8.000 8.020 62,115 -0.18(-2.20%)
Oct 09, 2019 8.110 8.300 8.100 8.200 70,982 +0.25(+3.14%)
Oct 08, 2019 8.040 8.140 7.950 7.950 47,832 -0.14(-1.73%)
Oct 07, 2019 8.110 8.230 8.030 8.090 227,765 -0.19(-2.29%)
Oct 04, 2019 8.250 8.330 8.180 8.280 116,300 +0.12(+1.47%)
Oct 03, 2019 7.810 8.230 7.760 8.160 142,507 +0.42(+5.43%)
Oct 02, 2019 7.890 7.890 7.720 7.740 149,239 +0.00(+0.00%)
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.