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 (%)
Aug 31, 2020 6.463 6.463 6.335 6.414 95,440 -0.09(-1.36%)
Aug 28, 2020 6.325 6.532 6.325 6.503 50,240 +0.22(+3.45%)
Aug 27, 2020 6.256 6.385 6.237 6.286 125,600 +0.06(+0.95%)
Aug 26, 2020 6.355 6.375 6.217 6.227 39,847 -0.07(-1.10%)
Aug 25, 2020 6.276 6.394 6.183 6.296 54,012 +0.12(+1.91%)
Aug 24, 2020 6.227 6.296 6.178 6.178 45,005 -0.07(-1.10%)
Aug 21, 2020 6.256 6.296 6.197 6.247 141,789 -0.08(-1.25%)
Aug 20, 2020 6.089 6.325 6.059 6.325 122,046 -0.01(-0.16%)
Aug 19, 2020 6.404 6.463 6.286 6.335 119,728 -0.13(-1.98%)
Aug 18, 2020 6.394 6.493 6.256 6.463 70,365 +0.14(+2.18%)
Aug 17, 2020 6.434 7.136 6.215 6.325 433,644 -0.28(-4.18%)
Aug 14, 2020 6.168 6.651 6.099 6.601 1,568,815 +0.77(+13.18%)
Aug 13, 2020 5.803 5.912 5.764 5.833 470,440 +0.00(+0.00%)
Aug 12, 2020 5.872 6.059 5.734 5.833 1,582,430 -0.33(-5.43%)
Aug 11, 2020 4.660 6.660 4.641 6.168 2,445,249 +1.60(+34.91%)
Aug 10, 2020 4.769 4.833 4.550 4.572 42,932 -0.21(-4.33%)
Aug 07, 2020 4.798 4.897 4.779 4.779 36,233 -0.04(-0.82%)
Aug 06, 2020 4.877 4.916 4.779 4.818 50,695 +0.04(+0.82%)
Aug 05, 2020 4.719 4.907 4.660 4.779 61,772 +0.15(+3.19%)
Aug 04, 2020 4.660 4.710 4.562 4.631 62,854 -0.01(-0.21%)
Aug 03, 2020 4.877 4.877 4.591 4.641 62,249 -0.25(-5.04%)
Jul 31, 2020 5.143 5.163 4.887 4.887 49,123 -0.20(-3.88%)
Jul 30, 2020 5.133 5.192 4.995 5.084 53,075 -0.08(-1.53%)
Jul 29, 2020 5.212 5.301 5.153 5.163 49,494 +0.06(+1.16%)
Jul 28, 2020 5.104 5.222 5.064 5.104 36,074 -0.01(-0.19%)
Jul 27, 2020 5.163 5.242 5.094 5.114 49,105 +0.07(+1.37%)
Jul 24, 2020 4.995 5.104 4.857 5.045 59,374 +0.03(+0.59%)
Jul 23, 2020 5.251 5.311 5.005 5.015 61,060 -0.20(-3.78%)
Jul 22, 2020 5.301 5.340 5.133 5.212 60,944 -0.08(-1.49%)
Jul 21, 2020 5.045 5.330 4.985 5.291 353,907 +0.46(+9.59%)
Jul 20, 2020 4.710 4.867 4.670 4.828 52,468 +0.24(+5.15%)
Jul 17, 2020 4.621 4.710 4.572 4.591 52,270 +0.07(+1.53%)
Jul 16, 2020 4.513 4.572 4.384 4.522 63,224 +0.01(+0.22%)
Jul 15, 2020 4.513 4.680 4.463 4.513 59,179 -0.02(-0.43%)
Jul 14, 2020 4.513 4.690 4.424 4.532 72,649 -0.07(-1.50%)
Jul 13, 2020 4.818 4.897 4.542 4.601 160,816 -0.17(-3.51%)
Jul 10, 2020 4.907 4.907 4.769 4.769 115,298 -0.11(-2.22%)
Jul 09, 2020 4.887 4.966 4.848 4.877 58,838 +0.08(+1.64%)
Jul 08, 2020 4.788 4.848 4.710 4.798 93,255 +0.22(+4.73%)
Jul 07, 2020 4.759 4.759 4.562 4.581 64,402 -0.07(-1.48%)
Jul 06, 2020 4.680 4.808 4.601 4.650 162,429 +0.14(+3.06%)
Jul 02, 2020 4.700 4.769 4.503 4.513 66,682 -0.12(-2.55%)
Jul 01, 2020 4.513 4.641 4.453 4.631 193,914 +0.12(+2.62%)
Jun 30, 2020 4.247 4.522 4.247 4.513 214,794 +0.27(+6.26%)
Jun 29, 2020 4.237 4.276 4.148 4.247 106,277 +0.06(+1.41%)
Jun 26, 2020 4.237 4.247 4.109 4.187 97,334 -0.14(-3.19%)
Jun 25, 2020 4.168 4.493 4.118 4.325 214,894 +0.15(+3.54%)
Jun 24, 2020 4.237 4.345 4.099 4.178 184,290 -0.13(-2.97%)
Jun 23, 2020 4.355 4.424 4.266 4.306 287,460 +0.16(+3.80%)
Jun 22, 2020 4.158 4.217 4.059 4.148 369,449 +0.19(+4.73%)
Jun 19, 2020 3.862 4.045 3.813 3.961 316,259 +0.28(+7.49%)
Jun 18, 2020 3.567 3.690 3.527 3.685 94,255 +0.04(+1.08%)
Jun 17, 2020 3.508 3.754 3.468 3.645 106,199 +0.25(+7.25%)
Jun 16, 2020 3.675 3.744 3.389 3.399 118,658 -0.18(-4.96%)
Jun 15, 2020 3.429 3.665 3.409 3.577 90,421 -0.12(-3.20%)
Jun 12, 2020 3.793 3.931 3.665 3.695 308,038 -0.15(-3.85%)
Jun 11, 2020 3.892 3.892 3.843 3.843 108,219 -0.20(-4.88%)
Jun 10, 2020 4.158 4.217 3.921 4.040 298,004 -0.02(-0.49%)
Jun 09, 2020 3.990 4.256 3.951 4.059 288,292 -0.13(-3.06%)
Jun 08, 2020 4.109 4.227 4.002 4.187 459,463 +0.11(+2.66%)
Jun 05, 2020 4.138 4.187 4.040 4.079 197,408 -0.07(-1.66%)
Jun 04, 2020 4.276 4.296 4.104 4.148 171,292 -0.16(-3.66%)
Jun 03, 2020 4.375 4.483 4.266 4.306 43,410 +0.18(+4.30%)
Jun 02, 2020 3.961 4.187 3.951 4.128 49,241 +0.26(+6.62%)
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.