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 (%)
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%)
Sep 03, 2019 7.399 7.399 7.173 7.212 34,859 -0.24(-3.29%)
Aug 30, 2019 7.359 7.702 7.320 7.457 129,293 +0.40(+5.69%)
Aug 29, 2019 6.909 7.114 6.851 7.056 65,823 +0.24(+3.45%)
Aug 28, 2019 6.536 6.899 6.536 6.820 62,463 +0.30(+4.66%)
Aug 27, 2019 6.732 6.791 6.458 6.517 156,717 -0.19(-2.78%)
Aug 26, 2019 6.820 6.860 6.664 6.703 14,022 -0.02(-0.29%)
Aug 23, 2019 6.967 7.016 6.693 6.722 56,738 -0.30(-4.32%)
Aug 22, 2019 7.154 7.163 6.948 7.026 101,308 -0.11(-1.51%)
Aug 21, 2019 7.193 7.301 7.095 7.134 88,231 +0.05(+0.69%)
Aug 20, 2019 7.154 7.252 7.056 7.085 326,801 -0.15(-2.03%)
Aug 19, 2019 7.565 7.565 7.232 7.232 40,127 -0.33(-4.40%)
Aug 16, 2019 7.859 7.996 7.555 7.565 217,155 -0.19(-2.40%)
Aug 15, 2019 7.987 8.045 7.683 7.751 245,668 -0.27(-3.42%)
Aug 14, 2019 8.310 8.329 8.006 8.026 143,316 -0.38(-4.55%)
Aug 13, 2019 8.594 8.839 8.349 8.408 465,006 -0.13(-1.49%)
Aug 12, 2019 8.447 8.623 8.310 8.535 299,454 +0.01(+0.11%)
Aug 09, 2019 8.418 8.721 8.418 8.525 209,910 +0.17(+1.99%)
Aug 08, 2019 8.016 8.516 7.977 8.359 1,290,653 +0.52(+6.63%)
Aug 07, 2019 7.663 7.938 7.658 7.840 264,471 +0.08(+1.01%)
Aug 06, 2019 7.722 7.889 7.448 7.761 704,780 +0.16(+2.06%)
Aug 05, 2019 7.840 7.840 7.555 7.604 298,278 -0.40(-5.02%)
Aug 02, 2019 8.232 8.241 7.908 8.006 350,021 -0.18(-2.16%)
Aug 01, 2019 8.379 8.574 8.045 8.183 620,525 -0.04(-0.48%)
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%)
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.