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 (%)
Feb 28, 2020 6.507 6.840 6.360 6.811 99,903 +0.00(+0.00%)
Feb 27, 2020 6.654 6.987 6.546 6.811 169,397 -0.27(-3.87%)
Feb 26, 2020 6.948 7.261 6.909 7.085 150,956 +0.13(+1.83%)
Feb 25, 2020 7.208 7.208 6.860 6.958 13,491 -0.24(-3.40%)
Feb 24, 2020 7.330 7.330 7.114 7.203 30,321 -0.37(-4.92%)
Feb 21, 2020 7.497 7.683 7.477 7.575 61,534 -0.07(-0.90%)
Feb 20, 2020 7.634 7.673 7.497 7.644 62,804 -0.20(-2.50%)
Feb 19, 2020 7.859 7.869 7.742 7.840 99,191 -0.14(-1.72%)
Feb 18, 2020 7.693 7.977 7.644 7.977 58,966 +0.17(+2.13%)
Feb 14, 2020 7.889 7.938 7.810 7.810 98,169 -0.28(-3.51%)
Feb 13, 2020 7.820 8.094 7.771 8.094 1,051,063 +0.28(+3.64%)
Feb 12, 2020 7.663 7.840 7.595 7.810 106,562 +0.21(+2.71%)
Feb 11, 2020 7.487 7.693 7.418 7.604 34,443 +0.10(+1.31%)
Feb 10, 2020 7.624 7.639 7.418 7.506 62,988 -0.20(-2.54%)
Feb 07, 2020 7.800 7.849 7.555 7.702 55,513 -0.29(-3.68%)
Feb 06, 2020 8.202 8.300 7.947 7.996 67,870 -0.09(-1.09%)
Feb 05, 2020 8.183 8.192 7.996 8.085 34,394 +0.05(+0.61%)
Feb 04, 2020 8.055 8.134 7.996 8.036 40,992 +0.06(+0.74%)
Feb 03, 2020 7.771 8.036 7.771 7.977 74,869 +0.23(+2.91%)
Jan 31, 2020 7.771 7.918 7.712 7.751 59,289 -0.21(-2.59%)
Jan 30, 2020 7.820 8.016 7.697 7.957 108,795 -0.10(-1.22%)
Jan 29, 2020 8.212 8.261 7.977 8.055 58,756 -0.23(-2.72%)
Jan 28, 2020 8.290 8.320 8.153 8.280 28,875 +0.01(+0.12%)
Jan 27, 2020 8.212 8.300 8.114 8.271 76,405 -0.25(-2.99%)
Jan 24, 2020 8.702 8.751 8.525 8.525 80,617 -0.18(-2.03%)
Jan 23, 2020 8.702 8.712 8.464 8.702 43,028 +0.01(+0.11%)
Jan 22, 2020 8.810 8.920 8.594 8.692 239,501 -0.03(-0.34%)
Jan 21, 2020 8.859 8.878 8.628 8.721 85,059 -0.14(-1.55%)
Jan 17, 2020 8.672 8.878 8.643 8.859 215,727 +0.26(+3.08%)
Jan 16, 2020 8.653 8.712 8.535 8.594 36,071 -0.04(-0.45%)
Jan 15, 2020 8.594 8.746 8.594 8.633 142,773 +0.05(+0.57%)
Jan 14, 2020 8.290 8.623 8.246 8.584 101,007 +0.27(+3.30%)
Jan 13, 2020 8.280 8.614 8.276 8.310 55,389 +0.16(+1.92%)
Jan 10, 2020 8.192 8.222 8.099 8.153 37,553 -0.12(-1.42%)
Jan 09, 2020 8.241 8.310 8.124 8.271 144,446 -0.07(-0.82%)
Jan 08, 2020 8.447 8.486 8.300 8.339 53,233 -0.12(-1.39%)
Jan 07, 2020 8.702 8.731 8.427 8.457 84,078 -0.34(-3.90%)
Jan 06, 2020 8.957 9.025 8.770 8.800 73,277 -0.41(-4.47%)
Jan 03, 2020 9.015 9.280 8.957 9.211 150,825 +0.23(+2.51%)
Jan 02, 2020 8.643 9.015 8.545 8.986 83,172 +0.40(+4.68%)
Dec 31, 2019 8.574 8.623 8.525 8.584 29,083 -0.05(-0.57%)
Dec 30, 2019 8.437 8.682 8.408 8.633 62,971 +0.23(+2.68%)
Dec 27, 2019 8.320 8.408 8.232 8.408 138,069 +0.06(+0.70%)
Dec 26, 2019 8.085 8.388 8.085 8.349 73,628 +0.26(+3.27%)
Dec 24, 2019 8.036 8.104 8.021 8.085 9,898 +0.02(+0.24%)
Dec 23, 2019 7.908 8.187 7.908 8.065 93,077 +0.25(+3.26%)
Dec 20, 2019 7.918 7.918 7.810 7.810 189,909 +0.04(+0.50%)
Dec 19, 2019 7.683 7.830 7.624 7.771 299,693 +0.26(+3.52%)
Dec 18, 2019 7.604 7.683 7.506 7.506 337,527 -0.01(-0.13%)
Dec 17, 2019 7.565 7.624 7.516 7.516 222,074 +0.01(+0.13%)
Dec 16, 2019 7.585 7.624 7.506 7.506 275,562 -0.02(-0.26%)
Dec 13, 2019 7.634 7.697 7.506 7.526 477,885 -0.24(-3.03%)
Dec 12, 2019 7.693 7.810 7.653 7.761 350,507 +0.39(+5.32%)
Dec 11, 2019 7.546 7.575 7.340 7.369 117,987 +0.02(+0.27%)
Dec 10, 2019 7.389 7.438 7.330 7.350 224,086 -0.10(-1.32%)
Dec 09, 2019 7.673 7.761 7.408 7.448 202,219 -0.03(-0.39%)
Dec 06, 2019 7.634 7.634 7.428 7.477 271,649 -0.10(-1.29%)
Dec 05, 2019 7.653 7.712 7.526 7.575 52,738 +0.11(+1.44%)
Dec 04, 2019 7.359 7.546 7.301 7.467 68,612 +0.24(+3.25%)
Dec 03, 2019 7.222 7.310 7.183 7.232 66,719 +0.07(+0.96%)
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.