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 (%)
May 28, 2021 7.045 7.114 6.946 7.114 12,909 +0.07(+0.98%)
May 27, 2021 6.936 7.045 6.887 7.045 7,401 +0.05(+0.70%)
May 26, 2021 6.867 6.995 6.857 6.995 20,097 +0.05(+0.71%)
May 25, 2021 6.917 6.946 6.864 6.946 15,252 +0.00(+0.00%)
May 24, 2021 6.867 6.946 6.808 6.946 19,444 +0.05(+0.71%)
May 21, 2021 6.897 6.946 6.779 6.897 24,261 -0.10(-1.41%)
May 20, 2021 6.936 7.074 6.828 6.995 33,145 +0.00(+0.00%)
May 19, 2021 6.926 6.995 6.848 6.995 35,993 -0.06(-0.84%)
May 18, 2021 6.946 7.045 6.946 7.054 7,165 +0.10(+1.42%)
May 17, 2021 6.897 6.956 6.877 6.956 18,940 -0.04(-0.56%)
May 14, 2021 6.907 6.995 6.907 6.995 3,407 +0.07(+1.00%)
May 13, 2021 6.897 6.926 6.818 6.926 14,881 +0.03(+0.43%)
May 12, 2021 6.897 6.936 6.857 6.897 8,033 -0.15(-2.10%)
May 11, 2021 6.926 7.045 6.907 7.045 13,844 -0.03(-0.42%)
May 10, 2021 7.054 7.389 6.926 7.074 12,190 -0.02(-0.28%)
May 07, 2021 6.966 7.114 6.946 7.094 38,492 +0.09(+1.27%)
May 06, 2021 6.966 7.005 6.897 7.005 29,922 +0.06(+0.85%)
May 05, 2021 6.848 7.094 6.828 6.946 23,092 +0.08(+1.15%)
May 04, 2021 6.798 6.897 6.769 6.867 15,497 -0.06(-0.85%)
May 03, 2021 6.828 6.926 6.779 6.926 10,258 +0.00(+0.00%)
Apr 30, 2021 6.907 6.976 6.779 6.926 35,015 -0.07(-0.99%)
Apr 29, 2021 6.966 6.995 6.897 6.995 15,785 +0.00(+0.00%)
Apr 28, 2021 6.848 7.054 6.848 6.995 46,142 +0.10(+1.43%)
Apr 27, 2021 6.838 6.897 6.828 6.897 12,306 -0.02(-0.28%)
Apr 26, 2021 6.779 6.917 6.749 6.917 27,616 +0.10(+1.45%)
Apr 23, 2021 6.798 6.848 6.710 6.818 31,463 -0.01(-0.14%)
Apr 22, 2021 6.720 6.857 6.720 6.828 22,223 +0.18(+2.67%)
Apr 21, 2021 6.779 6.779 6.591 6.651 12,195 -0.13(-1.89%)
Apr 20, 2021 6.710 6.779 6.631 6.779 26,718 +0.00(+0.00%)
Apr 19, 2021 6.621 6.779 6.621 6.779 48,404 +0.17(+2.53%)
Apr 16, 2021 6.582 6.670 6.573 6.611 9,134 +0.01(+0.15%)
Apr 15, 2021 6.660 6.660 6.493 6.601 17,347 +0.46(+7.54%)
Apr 14, 2021 6.532 6.572 6.138 6.138 68,702 -0.39(-6.03%)
Apr 13, 2021 6.513 6.552 6.513 6.532 11,458 +0.00(+0.00%)
Apr 12, 2021 6.631 6.631 6.513 6.532 22,443 -0.11(-1.63%)
Apr 09, 2021 6.621 6.641 6.549 6.641 24,764 -0.02(-0.30%)
Apr 08, 2021 6.582 6.729 6.582 6.660 79,662 +0.07(+1.05%)
Apr 07, 2021 6.690 6.690 6.572 6.591 1,920 -0.05(-0.74%)
Apr 06, 2021 6.542 6.651 6.542 6.641 4,399 +0.10(+1.51%)
Apr 05, 2021 6.562 6.572 6.542 6.542 2,687 +0.01(+0.15%)
Apr 01, 2021 6.542 6.562 6.453 6.532 11,164 -0.01(-0.15%)
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%)
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.