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, 2020 7.100 7.100 7.100 8,195 -0.06(-0.84%)
Dec 30, 2020 7.110 7.180 7.010 7.160 8,195 -0.05(-0.69%)
Dec 29, 2020 7.130 7.220 7.080 7.210 11,633 +0.16(+2.27%)
Dec 28, 2020 7.130 7.150 7.050 7.050 17,091 -0.09(-1.26%)
Dec 24, 2020 7.290 7.290 7.140 7.140 700 -0.10(-1.38%)
Dec 23, 2020 7.230 7.240 7.160 7.240 4,900 +0.02(+0.28%)
Dec 22, 2020 7.210 7.320 7.190 7.220 27,687 +0.12(+1.69%)
Dec 21, 2020 7.190 7.350 7.100 7.100 44,568 -0.26(-3.53%)
Dec 18, 2020 7.320 7.390 7.190 7.360 23,400 -0.06(-0.81%)
Dec 17, 2020 7.330 7.420 7.280 7.420 15,612 +0.28(+3.92%)
Dec 16, 2020 7.290 7.400 7.140 7.140 10,710 -0.11(-1.52%)
Dec 15, 2020 7.250 7.330 7.220 7.250 6,659 -0.05(-0.68%)
Dec 14, 2020 7.310 7.314 7.200 7.300 9,920 +0.02(+0.27%)
Dec 11, 2020 7.120 7.440 7.120 7.280 21,700 +0.02(+0.28%)
Dec 10, 2020 7.090 7.300 7.090 7.260 32,622 +0.26(+3.71%)
Dec 09, 2020 7.180 7.190 7.000 7.000 15,714 -0.15(-2.10%)
Dec 08, 2020 7.140 7.220 6.980 7.150 119,866 +0.04(+0.56%)
Dec 07, 2020 7.130 7.250 7.010 7.110 27,561 +0.12(+1.72%)
Dec 04, 2020 7.020 7.140 6.990 6.990 21,800 -0.09(-1.27%)
Dec 03, 2020 7.000 7.130 6.980 7.080 46,239 +0.13(+1.87%)
Dec 02, 2020 6.950 7.000 6.870 6.950 86,943 -0.04(-0.57%)
Dec 01, 2020 6.910 7.020 6.880 6.990 40,050 +0.21(+3.10%)
Nov 30, 2020 6.830 6.890 6.760 6.780 21,992 +0.01(+0.15%)
Nov 27, 2020 6.760 6.840 6.750 6.770 11,600 -0.02(-0.29%)
Nov 25, 2020 6.760 6.860 6.720 6.790 45,700 +0.06(+0.89%)
Nov 24, 2020 6.770 6.800 6.700 6.730 35,442 +0.00(+0.00%)
Nov 23, 2020 6.780 6.800 6.690 6.730 22,716 +0.08(+1.20%)
Nov 20, 2020 6.820 6.835 6.650 6.650 47,100 -0.20(-2.92%)
Nov 19, 2020 6.850 7.000 6.830 6.850 39,839 +0.06(+0.88%)
Nov 18, 2020 6.870 6.900 6.790 6.790 114,841 -0.08(-1.16%)
Nov 17, 2020 6.500 6.920 6.450 6.870 185,906 +0.41(+6.35%)
Nov 16, 2020 6.660 6.670 6.450 6.460 78,401 -0.08(-1.22%)
Nov 13, 2020 6.600 6.800 6.540 6.540 42,600 -0.08(-1.21%)
Nov 12, 2020 6.620 6.650 6.540 6.620 11,797 -0.08(-1.19%)
Nov 11, 2020 6.700 6.800 6.610 6.700 9,978 -0.16(-2.33%)
Nov 10, 2020 6.780 6.920 6.720 6.860 16,367 -0.03(-0.44%)
Nov 09, 2020 7.070 7.080 6.760 6.890 47,482 -0.02(-0.29%)
Nov 06, 2020 6.760 6.930 6.690 6.910 12,500 +0.37(+5.66%)
Nov 05, 2020 6.710 6.740 6.470 6.540 139,165 +0.05(+0.77%)
Nov 04, 2020 6.370 6.510 6.330 6.490 12,496 +0.34(+5.53%)
Nov 03, 2020 6.380 6.400 6.150 6.150 14,769 -0.05(-0.81%)
Nov 02, 2020 6.270 6.386 6.180 6.200 3,671 -0.04(-0.64%)
Oct 30, 2020 6.240 6.330 6.180 6.240 16,100 -0.06(-0.95%)
Oct 29, 2020 6.250 6.370 6.230 6.300 36,638 -0.10(-1.56%)
Oct 28, 2020 6.250 6.420 6.210 6.400 26,880 -0.02(-0.31%)
Oct 27, 2020 6.490 6.490 6.370 6.420 7,547 -0.02(-0.31%)
Oct 26, 2020 6.460 6.540 6.360 6.440 9,995 -0.01(-0.16%)
Oct 23, 2020 6.490 6.530 6.440 6.450 4,700 -0.15(-2.27%)
Oct 22, 2020 6.550 6.660 6.440 6.600 23,677 +0.04(+0.61%)
Oct 21, 2020 6.600 6.650 6.540 6.560 18,352 -0.14(-2.09%)
Oct 20, 2020 6.620 6.750 6.580 6.700 28,042 +0.11(+1.67%)
Oct 19, 2020 6.470 6.750 6.470 6.590 120,792 +0.14(+2.17%)
Oct 16, 2020 6.380 6.530 6.330 6.450 49,200 +0.11(+1.74%)
Oct 15, 2020 6.350 6.440 6.340 6.340 11,857 -0.06(-0.94%)
Oct 14, 2020 6.450 6.450 6.380 6.400 10,395 -0.01(-0.16%)
Oct 13, 2020 6.350 6.540 6.270 6.410 150,542 -0.11(-1.69%)
Oct 12, 2020 6.490 6.640 6.490 6.520 43,175 +0.14(+2.19%)
Oct 09, 2020 6.350 6.450 6.310 6.380 218,000 +0.13(+2.08%)
Oct 08, 2020 6.170 6.260 6.150 6.250 45,416 +0.09(+1.46%)
Oct 07, 2020 6.220 6.250 6.090 6.160 11,129 +0.01(+0.16%)
Oct 06, 2020 6.260 6.320 6.150 6.150 46,115 -0.19(-3.00%)
Oct 05, 2020 6.280 6.340 6.202 6.340 89,696 +0.11(+1.77%)
Oct 02, 2020 6.250 6.290 6.120 6.230 72,900 -0.02(-0.32%)
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.