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 (%)
Jul 31, 2019 8.300 8.467 7.947 8.222 175,044 -0.15(-1.76%)
Jul 30, 2019 8.359 8.574 8.290 8.369 142,233 +0.05(+0.59%)
Jul 29, 2019 8.329 8.408 8.192 8.320 286,007 -0.03(-0.35%)
Jul 26, 2019 8.608 8.608 8.310 8.349 132,661 -0.22(-2.52%)
Jul 25, 2019 8.731 8.731 8.251 8.565 1,464,486 -0.24(-2.78%)
Jul 24, 2019 8.966 9.025 8.633 8.810 1,106,705 -0.14(-1.53%)
Jul 23, 2019 8.966 9.015 8.819 8.947 442,455 -0.08(-0.87%)
Jul 22, 2019 9.113 9.123 8.966 9.025 958,402 +0.11(+1.21%)
Jul 19, 2019 8.996 9.055 8.849 8.917 618,710 -0.14(-1.52%)
Jul 18, 2019 8.947 9.113 8.927 9.055 533,518 +0.02(+0.22%)
Jul 17, 2019 8.839 9.084 8.839 9.035 1,022,079 +0.18(+1.99%)
Jul 16, 2019 8.633 8.868 8.584 8.859 296,581 +0.17(+1.92%)
Jul 15, 2019 8.663 8.741 8.619 8.692 276,311 -0.06(-0.67%)
Jul 12, 2019 8.937 8.985 8.663 8.751 399,615 -0.07(-0.78%)
Jul 11, 2019 8.898 9.015 8.761 8.819 386,459 -0.15(-1.64%)
Jul 10, 2019 8.996 9.035 8.868 8.966 380,279 +0.06(+0.66%)
Jul 09, 2019 8.829 9.040 8.829 8.908 81,069 +0.06(+0.66%)
Jul 08, 2019 8.839 8.927 8.780 8.849 360,302 -0.04(-0.44%)
Jul 05, 2019 8.790 8.986 8.770 8.888 281,649 +0.17(+1.91%)
Jul 03, 2019 8.672 8.780 8.623 8.721 186,133 +0.04(+0.45%)
Jul 02, 2019 8.917 9.015 8.614 8.682 381,469 -0.17(-1.88%)
Jul 01, 2019 9.025 9.074 8.795 8.849 329,761 -0.09(-0.99%)
Jun 28, 2019 8.986 9.123 8.917 8.937 1,272,117 +0.23(+2.59%)
Jun 27, 2019 8.868 8.888 8.623 8.712 1,939,201 -0.20(-2.20%)
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.