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 (%)
Mar 31, 2021 6.424 6.572 6.404 6.542 39,208 +0.11(+1.68%)
Mar 30, 2021 6.375 6.503 6.355 6.434 27,809 +0.06(+0.93%)
Mar 29, 2021 6.355 6.473 6.355 6.375 23,547 -0.13(-1.97%)
Mar 26, 2021 6.493 6.522 6.394 6.503 22,633 +0.00(+0.00%)
Mar 25, 2021 6.532 6.572 6.424 6.503 14,435 -0.05(-0.75%)
Mar 24, 2021 6.700 6.700 6.483 6.552 31,784 -0.15(-2.21%)
Mar 23, 2021 6.739 6.857 6.641 6.700 32,368 -0.03(-0.44%)
Mar 22, 2021 6.631 6.897 6.631 6.729 40,105 +0.13(+1.94%)
Mar 19, 2021 6.552 6.651 6.552 6.601 21,212 +0.00(+0.00%)
Mar 18, 2021 6.513 6.601 6.513 6.601 41,914 -0.05(-0.74%)
Mar 17, 2021 6.434 6.651 6.434 6.651 30,655 +0.09(+1.35%)
Mar 16, 2021 6.552 6.562 6.463 6.562 21,585 +0.00(+0.00%)
Mar 15, 2021 6.473 6.562 6.473 6.562 21,595 -0.14(-2.06%)
Mar 12, 2021 6.611 6.700 6.552 6.700 31,159 +0.01(+0.15%)
Mar 11, 2021 6.542 6.690 6.513 6.690 16,796 +0.13(+1.95%)
Mar 10, 2021 6.404 6.562 6.375 6.562 19,041 +0.16(+2.46%)
Mar 09, 2021 6.296 6.414 6.266 6.404 38,928 -0.05(-0.76%)
Mar 08, 2021 6.414 6.453 6.286 6.453 26,367 -0.20(-2.96%)
Mar 05, 2021 6.453 6.651 6.335 6.651 32,884 -0.01(-0.15%)
Mar 04, 2021 6.729 6.739 6.414 6.660 56,537 -0.19(-2.73%)
Mar 03, 2021 6.591 6.848 6.493 6.848 67,103 +0.19(+2.81%)
Mar 02, 2021 6.660 6.690 6.601 6.660 33,060 -0.19(-2.73%)
Mar 01, 2021 6.788 6.897 6.720 6.848 84,753 -0.05(-0.71%)
Feb 26, 2021 6.877 6.956 6.700 6.897 72,163 -0.04(-0.57%)
Feb 25, 2021 6.907 6.946 6.798 6.936 42,999 +0.39(+6.02%)
Feb 24, 2021 6.936 7.005 6.542 6.542 19,299 -0.43(-6.21%)
Feb 23, 2021 6.887 6.986 6.848 6.976 16,706 +0.03(+0.43%)
Feb 22, 2021 6.857 6.966 6.838 6.946 28,871 +0.07(+1.00%)
Feb 19, 2021 6.976 7.084 6.877 6.877 191,826 -0.07(-0.99%)
Feb 18, 2021 6.976 7.005 6.926 6.946 19,367 -0.03(-0.42%)
Feb 17, 2021 7.054 7.073 6.936 6.976 29,338 -0.04(-0.56%)
Feb 16, 2021 7.054 7.074 7.015 7.015 3,273 -0.01(-0.14%)
Feb 12, 2021 7.025 7.054 6.976 7.025 16,848 +0.02(+0.28%)
Feb 11, 2021 7.005 7.045 6.976 7.005 10,214 +0.01(+0.14%)
Feb 10, 2021 7.045 7.045 6.976 6.995 15,758 +0.01(+0.14%)
Feb 09, 2021 6.966 7.035 6.907 6.986 6,558 +0.00(+0.00%)
Feb 08, 2021 6.907 7.045 6.907 6.986 15,165 +0.02(+0.28%)
Feb 05, 2021 6.848 6.995 6.848 6.966 46,890 +0.12(+1.73%)
Feb 04, 2021 6.867 6.867 6.798 6.848 5,683 -0.05(-0.71%)
Feb 03, 2021 6.897 6.936 6.877 6.897 9,489 +0.02(+0.29%)
Feb 02, 2021 6.897 6.946 6.867 6.877 36,681 +0.27(+4.02%)
Feb 01, 2021 6.710 6.808 6.611 6.611 62,655 -0.09(-1.32%)
Jan 29, 2021 6.729 6.769 6.680 6.700 11,468 -0.13(-1.88%)
Jan 28, 2021 6.769 6.877 6.710 6.828 52,633 +0.01(+0.14%)
Jan 27, 2021 6.818 6.867 6.729 6.818 53,325 +0.06(+0.84%)
Jan 26, 2021 6.867 6.956 6.761 6.761 144,496 +0.10(+1.52%)
Jan 25, 2021 6.818 6.818 6.552 6.660 51,281 -0.07(-1.02%)
Jan 22, 2021 6.877 6.917 6.729 6.729 23,851 -0.06(-0.87%)
Jan 21, 2021 7.054 7.054 6.788 6.788 68,675 -0.14(-1.99%)
Jan 20, 2021 6.966 7.045 6.877 6.926 26,120 +0.03(+0.43%)
Jan 19, 2021 6.995 7.015 6.749 6.897 18,913 -0.10(-1.41%)
Jan 15, 2021 7.045 7.094 6.956 6.995 139,048 -0.01(-0.14%)
Jan 14, 2021 7.114 7.153 6.946 7.005 217,064 -0.03(-0.42%)
Jan 13, 2021 7.064 7.114 6.995 7.035 5,734 +0.08(+1.13%)
Jan 12, 2021 6.848 7.025 6.788 6.956 84,821 +0.19(+2.77%)
Jan 11, 2021 6.828 6.867 6.729 6.769 143,209 -0.09(-1.37%)
Jan 08, 2021 6.936 6.966 6.828 6.863 4,567 +0.02(+0.22%)
Jan 07, 2021 6.917 6.936 6.828 6.848 4,951 -0.09(-1.28%)
Jan 06, 2021 6.926 7.025 6.887 6.936 15,772 -0.07(-0.98%)
Jan 05, 2021 6.907 7.025 6.907 7.005 7,700 +0.07(+0.99%)
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.