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 (%)
Apr 30, 2020 4.126 4.135 3.841 3.881 31,094 -0.26(-6.38%)
Apr 29, 2020 4.106 4.351 4.067 4.145 302,848 -0.01(-0.24%)
Apr 28, 2020 3.871 4.204 3.851 4.155 651,004 +0.42(+11.29%)
Apr 27, 2020 3.655 3.841 3.585 3.734 1,126,464 +0.19(+5.25%)
Apr 24, 2020 3.887 3.887 3.489 3.547 90,413 -0.51(-12.56%)
Apr 23, 2020 4.165 4.204 3.979 4.057 21,519 -0.19(-4.39%)
Apr 22, 2020 4.449 4.488 4.243 4.243 16,725 -0.07(-1.59%)
Apr 21, 2020 4.273 4.361 4.243 4.312 22,130 -0.13(-2.87%)
Apr 20, 2020 4.527 4.567 4.439 4.439 53,134 -0.09(-1.95%)
Apr 17, 2020 4.400 4.616 4.292 4.527 35,410 +0.24(+5.72%)
Apr 16, 2020 4.224 4.341 4.155 4.282 47,095 +0.01(+0.23%)
Apr 15, 2020 4.135 4.341 4.135 4.273 43,180 -0.01(-0.23%)
Apr 14, 2020 4.302 4.420 4.282 4.282 24,329 +0.09(+2.10%)
Apr 13, 2020 4.077 4.243 4.018 4.194 88,326 -0.01(-0.23%)
Apr 09, 2020 4.361 4.390 4.175 4.204 88,984 -0.01(-0.23%)
Apr 08, 2020 3.871 4.292 3.871 4.214 130,186 +0.43(+11.40%)
Apr 07, 2020 3.753 3.871 3.714 3.783 51,942 +0.40(+11.88%)
Apr 06, 2020 3.234 3.489 3.165 3.381 75,418 +0.40(+13.49%)
Apr 03, 2020 3.165 3.165 2.871 2.979 164,295 -0.16(-5.00%)
Apr 02, 2020 3.253 3.253 3.116 3.136 23,500 -0.01(-0.31%)
Apr 01, 2020 2.950 3.151 2.950 3.146 110,913 -0.03(-0.93%)
Mar 31, 2020 3.577 3.587 3.106 3.175 38,334 -0.42(-11.72%)
Mar 30, 2020 3.881 3.900 3.528 3.596 16,637 -0.19(-4.92%)
Mar 27, 2020 3.714 3.881 3.577 3.783 99,597 -0.32(-7.88%)
Mar 26, 2020 4.135 4.439 4.037 4.106 79,624 +0.20(+5.01%)
Mar 25, 2020 3.626 4.224 3.626 3.910 113,313 +0.32(+9.02%)
Mar 24, 2020 3.920 3.959 3.562 3.587 25,189 +0.10(+2.81%)
Mar 23, 2020 3.342 3.636 3.259 3.489 31,924 -0.15(-4.04%)
Mar 20, 2020 3.528 4.341 3.508 3.636 99,393 +0.22(+6.30%)
Mar 19, 2020 3.263 3.704 3.048 3.420 313,867 +0.24(+7.72%)
Mar 18, 2020 3.979 4.224 2.891 3.175 408,653 -1.15(-26.53%)
Mar 17, 2020 4.106 4.586 3.939 4.322 177,496 +0.36(+9.16%)
Mar 16, 2020 3.822 4.224 3.822 3.959 168,667 -0.28(-6.70%)
Mar 13, 2020 4.900 4.900 4.145 4.243 409,208 +0.10(+2.36%)
Mar 12, 2020 4.998 4.998 3.234 4.145 1,031,701 -1.05(-20.19%)
Mar 11, 2020 5.674 5.703 4.939 5.194 189,375 -0.62(-10.62%)
Mar 10, 2020 6.046 6.056 5.576 5.811 62,056 +0.60(+11.47%)
Mar 09, 2020 5.272 5.478 5.164 5.213 48,088 -0.73(-12.36%)
Mar 06, 2020 5.752 5.948 5.664 5.948 76,739 -0.05(-0.82%)
Mar 05, 2020 6.252 6.326 5.889 5.997 53,957 -0.43(-6.71%)
Mar 04, 2020 6.722 6.918 6.389 6.428 77,808 -0.56(-7.99%)
Mar 03, 2020 6.889 7.173 6.664 6.987 66,020 -0.04(-0.56%)
Mar 02, 2020 6.752 7.105 6.703 7.026 76,262 +0.22(+3.17%)
Feb 28, 2020 6.507 6.840 6.360 6.811 99,903 +0.00(+0.00%)
Feb 27, 2020 6.654 6.987 6.546 6.811 169,397 -0.27(-3.87%)
Feb 26, 2020 6.948 7.261 6.909 7.085 150,956 +0.13(+1.83%)
Feb 25, 2020 7.208 7.208 6.860 6.958 13,491 -0.24(-3.40%)
Feb 24, 2020 7.330 7.330 7.114 7.203 30,321 -0.37(-4.92%)
Feb 21, 2020 7.497 7.683 7.477 7.575 61,534 -0.07(-0.90%)
Feb 20, 2020 7.634 7.673 7.497 7.644 62,804 -0.20(-2.50%)
Feb 19, 2020 7.859 7.869 7.742 7.840 99,191 -0.14(-1.72%)
Feb 18, 2020 7.693 7.977 7.644 7.977 58,966 +0.17(+2.13%)
Feb 14, 2020 7.889 7.938 7.810 7.810 98,169 -0.28(-3.51%)
Feb 13, 2020 7.820 8.094 7.771 8.094 1,051,063 +0.28(+3.64%)
Feb 12, 2020 7.663 7.840 7.595 7.810 106,562 +0.21(+2.71%)
Feb 11, 2020 7.487 7.693 7.418 7.604 34,443 +0.10(+1.31%)
Feb 10, 2020 7.624 7.639 7.418 7.506 62,988 -0.20(-2.54%)
Feb 07, 2020 7.800 7.849 7.555 7.702 55,513 -0.29(-3.68%)
Feb 06, 2020 8.202 8.300 7.947 7.996 67,870 -0.09(-1.09%)
Feb 05, 2020 8.183 8.192 7.996 8.085 34,394 +0.05(+0.61%)
Feb 04, 2020 8.055 8.134 7.996 8.036 40,992 +0.06(+0.74%)
Feb 03, 2020 7.771 8.036 7.771 7.977 74,869 +0.23(+2.91%)
Jan 31, 2020 7.771 7.918 7.712 7.751 59,289 -0.21(-2.59%)
Jan 30, 2020 7.820 8.016 7.697 7.957 108,795 -0.10(-1.22%)
Jan 29, 2020 8.212 8.261 7.977 8.055 58,756 -0.23(-2.72%)
Jan 28, 2020 8.290 8.320 8.153 8.280 28,875 +0.01(+0.12%)
Jan 27, 2020 8.212 8.300 8.114 8.271 76,405 -0.25(-2.99%)
Jan 24, 2020 8.702 8.751 8.525 8.525 80,617 -0.18(-2.03%)
Jan 23, 2020 8.702 8.712 8.464 8.702 43,028 +0.01(+0.11%)
Jan 22, 2020 8.810 8.920 8.594 8.692 239,501 -0.03(-0.34%)
Jan 21, 2020 8.859 8.878 8.628 8.721 85,059 -0.14(-1.55%)
Jan 17, 2020 8.672 8.878 8.643 8.859 215,727 +0.26(+3.08%)
Jan 16, 2020 8.653 8.712 8.535 8.594 36,071 -0.04(-0.45%)
Jan 15, 2020 8.594 8.746 8.594 8.633 142,773 +0.05(+0.57%)
Jan 14, 2020 8.290 8.623 8.246 8.584 101,007 +0.27(+3.30%)
Jan 13, 2020 8.280 8.614 8.276 8.310 55,389 +0.16(+1.92%)
Jan 10, 2020 8.192 8.222 8.099 8.153 37,553 -0.12(-1.42%)
Jan 09, 2020 8.241 8.310 8.124 8.271 144,446 -0.07(-0.82%)
Jan 08, 2020 8.447 8.486 8.300 8.339 53,233 -0.12(-1.39%)
Jan 07, 2020 8.702 8.731 8.427 8.457 84,078 -0.34(-3.90%)
Jan 06, 2020 8.957 9.025 8.770 8.800 73,277 -0.41(-4.47%)
Jan 03, 2020 9.015 9.280 8.957 9.211 150,825 +0.23(+2.51%)
Jan 02, 2020 8.643 9.015 8.545 8.986 83,172 +0.40(+4.68%)
Dec 31, 2019 8.574 8.623 8.525 8.584 29,083 -0.05(-0.57%)
Dec 30, 2019 8.437 8.682 8.408 8.633 62,971 +0.23(+2.68%)
Dec 27, 2019 8.320 8.408 8.232 8.408 138,069 +0.06(+0.70%)
Dec 26, 2019 8.085 8.388 8.085 8.349 73,628 +0.26(+3.27%)
Dec 24, 2019 8.036 8.104 8.021 8.085 9,898 +0.02(+0.24%)
Dec 23, 2019 7.908 8.187 7.908 8.065 93,077 +0.25(+3.26%)
Dec 20, 2019 7.918 7.918 7.810 7.810 189,909 +0.04(+0.50%)
Dec 19, 2019 7.683 7.830 7.624 7.771 299,693 +0.26(+3.52%)
Dec 18, 2019 7.604 7.683 7.506 7.506 337,527 -0.01(-0.13%)
Dec 17, 2019 7.565 7.624 7.516 7.516 222,074 +0.01(+0.13%)
Dec 16, 2019 7.585 7.624 7.506 7.506 275,562 -0.02(-0.26%)
Dec 13, 2019 7.634 7.697 7.506 7.526 477,885 -0.24(-3.03%)
Dec 12, 2019 7.693 7.810 7.653 7.761 350,507 +0.39(+5.32%)
Dec 11, 2019 7.546 7.575 7.340 7.369 117,987 +0.02(+0.27%)
Dec 10, 2019 7.389 7.438 7.330 7.350 224,086 -0.10(-1.32%)
Dec 09, 2019 7.673 7.761 7.408 7.448 202,219 -0.03(-0.39%)
Dec 06, 2019 7.634 7.634 7.428 7.477 271,649 -0.10(-1.29%)
Dec 05, 2019 7.653 7.712 7.526 7.575 52,738 +0.11(+1.44%)
Dec 04, 2019 7.359 7.546 7.301 7.467 68,612 +0.24(+3.25%)
Dec 03, 2019 7.222 7.310 7.183 7.232 66,719 +0.07(+0.96%)
Dec 02, 2019 7.173 7.232 7.144 7.163 84,302 -0.03(-0.41%)
Nov 29, 2019 7.281 7.281 7.124 7.193 36,532 -0.05(-0.68%)
Nov 27, 2019 7.222 7.320 7.056 7.242 161,336 +0.36(+5.27%)
Nov 26, 2019 6.967 6.967 6.830 6.879 174,699 -0.08(-1.13%)
Nov 25, 2019 7.016 7.065 6.928 6.958 242,282 -0.11(-1.53%)
Nov 22, 2019 7.085 7.154 6.987 7.065 357,470 +0.04(+0.56%)
Nov 21, 2019 6.918 7.105 6.850 7.026 371,643 +0.23(+3.31%)
Nov 20, 2019 6.840 6.879 6.752 6.801 48,714 -0.07(-1.00%)
Nov 19, 2019 6.899 6.958 6.820 6.869 137,582 -0.07(-0.99%)
Nov 18, 2019 7.134 7.144 6.938 6.938 214,421 +0.00(+0.00%)
Nov 15, 2019 6.958 7.065 6.928 6.938 251,443 -0.02(-0.28%)
Nov 14, 2019 7.408 7.438 6.801 6.958 684,809 -0.78(-10.13%)
Nov 13, 2019 7.791 7.889 7.653 7.742 314,875 -0.14(-1.74%)
Nov 12, 2019 7.761 7.947 7.693 7.879 145,320 -0.15(-1.83%)
Nov 11, 2019 7.791 8.065 7.742 8.026 166,818 +0.36(+4.73%)
Nov 08, 2019 7.869 7.879 7.644 7.663 85,209 -0.38(-4.75%)
Nov 07, 2019 8.163 8.163 7.977 8.045 238,867 -0.09(-1.08%)
Nov 06, 2019 7.996 8.222 7.938 8.134 72,796 -0.11(-1.31%)
Nov 05, 2019 8.271 8.320 8.202 8.241 25,758 -0.19(-2.21%)
Nov 04, 2019 8.506 8.535 8.300 8.427 140,696 -0.23(-2.60%)
Nov 01, 2019 8.437 8.721 8.437 8.653 113,170 +0.23(+2.67%)
Oct 31, 2019 8.437 8.447 8.192 8.427 51,454 +0.08(+0.94%)
Oct 30, 2019 8.104 8.388 8.055 8.349 242,511 +0.21(+2.53%)
Oct 29, 2019 8.163 8.300 8.075 8.143 112,510 +0.03(+0.36%)
Oct 28, 2019 8.114 8.143 7.996 8.114 62,250 -0.02(-0.24%)
Oct 25, 2019 8.045 8.173 7.849 8.134 164,295 +0.14(+1.72%)
Oct 24, 2019 8.075 8.085 7.820 7.996 96,380 +0.01(+0.12%)
Oct 23, 2019 7.908 8.016 7.849 7.987 145,287 +0.03(+0.37%)
Oct 22, 2019 8.124 8.124 7.908 7.957 33,256 -0.07(-0.85%)
Oct 21, 2019 7.977 8.026 7.830 8.026 40,713 +0.01(+0.12%)
Oct 18, 2019 8.114 8.114 7.889 8.016 55,921 -0.01(-0.12%)
Oct 17, 2019 8.094 8.143 7.938 8.026 60,141 -0.03(-0.36%)
Oct 16, 2019 7.957 8.094 7.898 8.055 20,453 +0.04(+0.49%)
Oct 15, 2019 8.163 8.163 7.928 8.016 43,251 -0.04(-0.49%)
Oct 14, 2019 8.192 8.280 7.996 8.055 75,483 -0.10(-1.20%)
Oct 11, 2019 8.114 8.320 8.050 8.153 83,780 +0.29(+3.74%)
Oct 10, 2019 7.957 8.124 7.840 7.859 63,386 -0.18(-2.20%)
Oct 09, 2019 7.947 8.134 7.938 8.036 72,434 +0.24(+3.14%)
Oct 08, 2019 7.879 7.977 7.791 7.791 48,811 -0.14(-1.73%)
Oct 07, 2019 7.947 8.065 7.869 7.928 232,427 -0.19(-2.29%)
Oct 04, 2019 8.085 8.163 8.016 8.114 118,680 +0.12(+1.47%)
Oct 03, 2019 7.653 8.065 7.604 7.996 145,424 +0.41(+5.43%)
Oct 02, 2019 7.732 7.732 7.565 7.585 152,293 +0.00(+0.00%)
Oct 01, 2019 7.644 7.653 7.516 7.585 408,721 +0.01(+0.13%)
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%)
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.