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 (%)
Jun 25, 2021 7.500 7.500 7.500 0 -0.20(-2.60%)
Jun 24, 2021 7.540 7.710 7.540 7.700 24,539 +0.15(+1.99%)
Jun 23, 2021 7.560 7.618 7.540 7.550 22,580 +0.00(+0.00%)
Jun 22, 2021 7.460 7.550 7.450 7.550 62,938 +0.03(+0.40%)
Jun 21, 2021 7.520 7.540 7.430 7.520 47,361 +0.07(+0.94%)
Jun 18, 2021 7.510 7.540 7.420 7.450 113,471 -0.05(-0.67%)
Jun 17, 2021 7.460 7.500 7.310 7.500 90,301 +0.05(+0.67%)
Jun 16, 2021 7.360 7.450 7.350 7.450 28,972 +0.04(+0.54%)
Jun 15, 2021 7.340 7.410 7.320 7.410 23,298 -0.01(-0.13%)
Jun 14, 2021 7.330 7.350 7.330 7.420 852 +0.07(+0.95%)
Jun 11, 2021 7.300 7.350 7.190 7.350 10,404 +0.00(+0.00%)
Jun 10, 2021 7.320 7.360 7.250 7.350 16,731 +0.05(+0.68%)
Jun 09, 2021 7.380 7.379 7.300 7.300 9,057 -0.14(-1.88%)
Jun 08, 2021 7.380 7.460 7.330 7.440 7,918 +0.03(+0.40%)
Jun 07, 2021 7.400 7.410 7.160 7.410 19,628 -0.07(-0.94%)
Jun 04, 2021 7.390 7.480 7.240 7.480 25,308 +0.28(+3.89%)
Jun 03, 2021 7.230 7.300 7.200 7.200 3,836 -0.14(-1.91%)
Jun 02, 2021 7.190 7.390 7.187 7.340 15,411 +0.04(+0.55%)
Jun 01, 2021 7.230 7.300 7.210 7.300 15,569 +0.08(+1.11%)
May 28, 2021 7.150 7.220 7.050 7.220 12,719 +0.07(+0.98%)
May 27, 2021 7.040 7.150 6.990 7.150 7,292 +0.05(+0.70%)
May 26, 2021 6.970 7.100 6.960 7.100 19,801 +0.05(+0.71%)
May 25, 2021 7.020 7.050 6.966 7.050 15,028 +0.00(+0.00%)
May 24, 2021 6.970 7.050 6.910 7.050 19,158 +0.05(+0.71%)
May 21, 2021 7.000 7.050 6.880 7.000 23,904 -0.10(-1.41%)
May 20, 2021 7.040 7.180 6.930 7.100 32,657 +0.00(+0.00%)
May 19, 2021 7.030 7.100 6.950 7.100 35,463 -0.06(-0.84%)
May 18, 2021 7.050 7.150 7.050 7.160 7,060 +0.10(+1.42%)
May 17, 2021 7.000 7.060 6.980 7.060 18,661 -0.04(-0.56%)
May 14, 2021 7.010 7.100 7.010 7.100 3,357 +0.07(+1.00%)
May 13, 2021 7.000 7.030 6.920 7.030 14,662 +0.03(+0.43%)
May 12, 2021 7.000 7.040 6.960 7.000 7,915 -0.15(-2.10%)
May 11, 2021 7.030 7.150 7.010 7.150 13,641 -0.03(-0.42%)
May 10, 2021 7.160 7.500 7.030 7.180 12,011 -0.02(-0.28%)
May 07, 2021 7.070 7.220 7.050 7.200 37,925 +0.09(+1.27%)
May 06, 2021 7.070 7.110 7.000 7.110 29,482 +0.06(+0.85%)
May 05, 2021 6.950 7.200 6.930 7.050 22,752 +0.08(+1.15%)
May 04, 2021 6.900 7.000 6.870 6.970 15,269 -0.06(-0.85%)
May 03, 2021 6.930 7.030 6.880 7.030 10,107 +0.00(+0.00%)
Apr 30, 2021 7.010 7.080 6.880 7.030 34,500 -0.07(-0.99%)
Apr 29, 2021 7.070 7.100 7.000 7.100 15,553 +0.00(+0.00%)
Apr 28, 2021 6.950 7.160 6.950 7.100 45,463 +0.10(+1.43%)
Apr 27, 2021 6.940 7.000 6.930 7.000 12,125 -0.02(-0.28%)
Apr 26, 2021 6.880 7.020 6.850 7.020 27,210 +0.10(+1.45%)
Apr 23, 2021 6.900 6.950 6.810 6.920 31,000 -0.01(-0.14%)
Apr 22, 2021 6.820 6.960 6.820 6.930 21,896 +0.18(+2.67%)
Apr 21, 2021 6.880 6.880 6.690 6.750 12,016 -0.13(-1.89%)
Apr 20, 2021 6.810 6.880 6.730 6.880 26,325 +0.00(+0.00%)
Apr 19, 2021 6.720 6.880 6.720 6.880 47,691 +0.17(+2.53%)
Apr 16, 2021 6.680 6.770 6.671 6.710 9,000 +0.01(+0.15%)
Apr 15, 2021 6.760 6.760 6.590 6.700 17,092 +0.47(+7.54%)
Apr 14, 2021 6.630 6.670 6.230 6.230 67,690 -0.40(-6.03%)
Apr 13, 2021 6.610 6.650 6.610 6.630 11,290 +0.00(+0.00%)
Apr 12, 2021 6.730 6.730 6.610 6.630 22,113 -0.11(-1.63%)
Apr 09, 2021 6.720 6.740 6.647 6.740 24,400 -0.02(-0.30%)
Apr 08, 2021 6.680 6.830 6.680 6.760 78,489 +0.07(+1.05%)
Apr 07, 2021 6.790 6.790 6.670 6.690 1,892 -0.05(-0.74%)
Apr 06, 2021 6.640 6.750 6.640 6.740 4,335 +0.10(+1.51%)
Apr 05, 2021 6.660 6.670 6.640 6.640 2,648 +0.01(+0.15%)
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.