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 (%)
Nov 29, 2019 7.281 7.281 7.124 7.193 36,532 -0.05(-0.68%)
Nov 27, 2019 7.222 7.320 7.056 7.242 161,336 +0.36(+5.27%)
Nov 26, 2019 6.967 6.967 6.830 6.879 174,699 -0.08(-1.13%)
Nov 25, 2019 7.016 7.065 6.928 6.958 242,282 -0.11(-1.53%)
Nov 22, 2019 7.085 7.154 6.987 7.065 357,470 +0.04(+0.56%)
Nov 21, 2019 6.918 7.105 6.850 7.026 371,643 +0.23(+3.31%)
Nov 20, 2019 6.840 6.879 6.752 6.801 48,714 -0.07(-1.00%)
Nov 19, 2019 6.899 6.958 6.820 6.869 137,582 -0.07(-0.99%)
Nov 18, 2019 7.134 7.144 6.938 6.938 214,421 +0.00(+0.00%)
Nov 15, 2019 6.958 7.065 6.928 6.938 251,443 -0.02(-0.28%)
Nov 14, 2019 7.408 7.438 6.801 6.958 684,809 -0.78(-10.13%)
Nov 13, 2019 7.791 7.889 7.653 7.742 314,875 -0.14(-1.74%)
Nov 12, 2019 7.761 7.947 7.693 7.879 145,320 -0.15(-1.83%)
Nov 11, 2019 7.791 8.065 7.742 8.026 166,818 +0.36(+4.73%)
Nov 08, 2019 7.869 7.879 7.644 7.663 85,209 -0.38(-4.75%)
Nov 07, 2019 8.163 8.163 7.977 8.045 238,867 -0.09(-1.08%)
Nov 06, 2019 7.996 8.222 7.938 8.134 72,796 -0.11(-1.31%)
Nov 05, 2019 8.271 8.320 8.202 8.241 25,758 -0.19(-2.21%)
Nov 04, 2019 8.506 8.535 8.300 8.427 140,696 -0.23(-2.60%)
Nov 01, 2019 8.437 8.721 8.437 8.653 113,170 +0.23(+2.67%)
Oct 31, 2019 8.437 8.447 8.192 8.427 51,454 +0.08(+0.94%)
Oct 30, 2019 8.104 8.388 8.055 8.349 242,511 +0.21(+2.53%)
Oct 29, 2019 8.163 8.300 8.075 8.143 112,510 +0.03(+0.36%)
Oct 28, 2019 8.114 8.143 7.996 8.114 62,250 -0.02(-0.24%)
Oct 25, 2019 8.045 8.173 7.849 8.134 164,295 +0.14(+1.72%)
Oct 24, 2019 8.075 8.085 7.820 7.996 96,380 +0.01(+0.12%)
Oct 23, 2019 7.908 8.016 7.849 7.987 145,287 +0.03(+0.37%)
Oct 22, 2019 8.124 8.124 7.908 7.957 33,256 -0.07(-0.85%)
Oct 21, 2019 7.977 8.026 7.830 8.026 40,713 +0.01(+0.12%)
Oct 18, 2019 8.114 8.114 7.889 8.016 55,921 -0.01(-0.12%)
Oct 17, 2019 8.094 8.143 7.938 8.026 60,141 -0.03(-0.36%)
Oct 16, 2019 7.957 8.094 7.898 8.055 20,453 +0.04(+0.49%)
Oct 15, 2019 8.163 8.163 7.928 8.016 43,251 -0.04(-0.49%)
Oct 14, 2019 8.192 8.280 7.996 8.055 75,483 -0.10(-1.20%)
Oct 11, 2019 8.114 8.320 8.050 8.153 83,780 +0.29(+3.74%)
Oct 10, 2019 7.957 8.124 7.840 7.859 63,386 -0.18(-2.20%)
Oct 09, 2019 7.947 8.134 7.938 8.036 72,434 +0.24(+3.14%)
Oct 08, 2019 7.879 7.977 7.791 7.791 48,811 -0.14(-1.73%)
Oct 07, 2019 7.947 8.065 7.869 7.928 232,427 -0.19(-2.29%)
Oct 04, 2019 8.085 8.163 8.016 8.114 118,680 +0.12(+1.47%)
Oct 03, 2019 7.653 8.065 7.604 7.996 145,424 +0.41(+5.43%)
Oct 02, 2019 7.732 7.732 7.565 7.585 152,293 +0.00(+0.00%)
Oct 01, 2019 7.644 7.653 7.516 7.585 408,721 +0.01(+0.13%)
Sep 30, 2019 7.781 7.781 7.575 7.575 127,527 -0.20(-2.52%)
Sep 27, 2019 7.830 7.859 7.702 7.771 181,847 +0.01(+0.13%)
Sep 26, 2019 7.810 7.810 7.693 7.761 135,265 +0.12(+1.54%)
Sep 25, 2019 7.644 7.732 7.517 7.644 57,902 -0.14(-1.76%)
Sep 24, 2019 7.879 7.908 7.742 7.781 57,398 +0.02(+0.25%)
Sep 23, 2019 7.810 7.928 7.722 7.761 185,366 -0.12(-1.49%)
Sep 20, 2019 7.830 7.967 7.712 7.879 335,632 -0.09(-1.11%)
Sep 19, 2019 8.114 8.202 7.918 7.967 203,132 +0.30(+3.96%)
Sep 18, 2019 7.693 7.781 7.546 7.663 313,689 +0.07(+0.90%)
Sep 17, 2019 7.438 7.712 7.369 7.595 138,554 +0.22(+2.92%)
Sep 16, 2019 7.369 7.565 7.359 7.379 150,766 -0.04(-0.53%)
Sep 13, 2019 7.673 7.673 7.418 7.418 40,818 -0.04(-0.53%)
Sep 12, 2019 7.761 7.761 7.418 7.457 467,545 -0.23(-2.93%)
Sep 11, 2019 7.467 7.722 7.448 7.683 344,582 +0.34(+4.67%)
Sep 10, 2019 7.350 7.379 7.144 7.340 92,930 +0.18(+2.46%)
Sep 09, 2019 7.497 7.543 7.046 7.163 107,130 -0.30(-4.07%)
Sep 06, 2019 7.555 7.702 7.457 7.467 49,186 -0.03(-0.39%)
Sep 05, 2019 7.212 7.604 7.134 7.497 340,168 +0.31(+4.37%)
Sep 04, 2019 7.232 7.281 7.144 7.183 1,342,824 -0.03(-0.41%)
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.