LINX - Linx S.A.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 28, 20203.91004.03003.90003.93003.9300136,268
May 27, 20203.95003.97003.79003.90003.9000110,900
May 26, 20203.83003.98003.76003.80003.800060,500
May 22, 20203.60003.60003.43003.49003.4900125,000
May 21, 20203.55003.74003.55003.65003.6500128,600
May 20, 20203.53003.67003.50003.51003.510015,900
May 19, 20203.59003.65003.44003.45003.4500138,300
May 18, 20203.50003.56003.38003.52003.5200170,500
May 15, 20203.13003.32003.09003.27003.270065,900
May 14, 20202.90003.04002.83003.01003.010072,700
May 13, 20203.06003.14002.86002.96002.960072,200
May 12, 20203.19103.19103.04003.04003.040068,400
May 11, 20203.26003.26003.16003.21003.210054,400
May 08, 20203.35503.40003.28603.33003.330037,300
May 07, 20203.40003.40003.21503.27003.270055,400
May 06, 20203.43803.56003.36003.48003.480033,100
May 05, 20203.75003.81003.49003.49003.4900119,900
May 04, 20203.76003.84703.53003.70003.7000122,600
May 04, 20200.021 Dividend
May 01, 20204.01004.02003.59003.65003.629082,900
Apr 30, 20204.21004.22003.92003.96003.937230,500
Apr 29, 20204.19004.44004.15004.23004.2057296,800
Apr 28, 20203.95004.29003.93004.24004.2156637,900
Apr 27, 20203.73003.92003.65803.81003.78811,103,900
Apr 24, 20203.96603.96603.56003.62003.599288,700
Apr 23, 20204.25004.29004.06004.14004.116221,100
Apr 22, 20204.54004.58004.33004.33004.305116,400
Apr 21, 20204.36004.45004.33004.40004.374721,700
Apr 20, 20204.62004.66004.53004.53004.503952,100
Apr 17, 20204.49004.71004.38004.62004.593434,800
Apr 16, 20204.31004.43004.24004.37004.344946,200
Apr 15, 20204.22004.43004.22004.36004.334942,300
Apr 14, 20204.39004.51004.37004.37004.344923,800
Apr 13, 20204.16004.33004.10004.28004.255486,600
Apr 09, 20204.45004.48004.26004.29004.265387,300
Apr 08, 20203.95004.38003.95004.30004.2753127,600
Apr 07, 20203.83003.95003.79003.86003.837850,900
Apr 06, 20203.30003.56003.23003.45003.430273,900
Apr 03, 20203.23003.23002.93003.04003.0225161,100
Apr 02, 20203.32003.32003.18003.20003.181623,000
Apr 01, 20203.01003.21503.01003.21003.1915108,700
Mar 31, 20203.65003.66003.17003.24003.221437,600
Mar 30, 20203.96003.98003.60003.67003.648916,300
Mar 27, 20203.79003.96003.65003.86003.837897,600
Mar 26, 20204.22004.53004.12004.19004.165978,000
Mar 25, 20203.70004.31003.70003.99003.9670111,000
Mar 24, 20204.00004.04003.63503.66003.638924,700
Mar 23, 20203.41003.71003.32603.56003.539531,300
Mar 20, 20203.60004.43003.58003.71003.688797,400
Mar 19, 20203.33003.78003.11003.49003.4699307,600
Mar 18, 20204.06004.31002.95003.24003.2214400,500
Mar 17, 20204.14004.68004.02004.41004.3846173,900
Mar 16, 20203.90004.31003.90004.04004.0168165,300
Mar 13, 20205.00005.00004.23004.33004.3051401,100
Mar 12, 20205.10005.10003.30004.23004.20571,011,000
Mar 11, 20205.79005.82005.04005.30005.2695185,600
Mar 10, 20206.17006.18005.69005.93005.895960,800
Mar 09, 20205.38005.59005.27005.32005.289447,100
Mar 06, 20205.89006.07005.78006.07006.035175,200
Mar 05, 20206.38006.45606.01006.12006.084852,900
Mar 04, 20206.86007.06006.52006.56006.522376,200
Mar 03, 20207.07007.32006.80007.13007.089064,700
Mar 02, 20206.89007.25006.84007.17007.128774,700
Feb 28, 20206.64006.98006.49006.95006.910097,900
Feb 27, 20206.79007.13006.68006.95006.9100166,000
Feb 26, 20207.09007.41007.05007.23007.1884147,900
Feb 25, 20207.30007.35607.00007.10007.059213,200
Feb 24, 20207.48007.48007.26007.35007.307729,700
Feb 21, 20207.65007.84007.63007.73007.685560,400
Feb 20, 20207.79007.83007.65007.80007.755161,500
Feb 19, 20208.02008.03007.90008.00007.954097,200
Feb 18, 20207.85008.14007.80008.14008.093257,800
Feb 14, 20208.05008.10007.97007.97007.924196,300
Feb 13, 20207.93008.26007.93008.26008.21251,030,000
Feb 12, 20207.82008.00007.75007.97007.9241104,400
Feb 11, 20207.64007.85007.57007.76007.715433,800
Feb 10, 20207.78007.79507.57007.66007.615961,700
Feb 07, 20207.96008.01007.71007.86007.814854,400
Feb 06, 20208.37008.47008.11008.16008.113166,500
Feb 05, 20208.35008.36008.16008.25008.202533,700
Feb 04, 20208.16008.30008.16008.20008.152840,200
Feb 03, 20207.93008.20007.93008.14008.093273,400
Jan 31, 20207.93008.08007.87007.91007.864558,200
Jan 30, 20207.98008.18007.85508.12008.0733106,600
Jan 29, 20208.38008.43008.14008.22008.172757,600
Jan 28, 20208.46008.49008.32008.45008.401428,300
Jan 27, 20208.41008.47008.28008.44008.391474,900
Jan 24, 20208.88008.93008.70008.70008.649979,100
Jan 23, 20208.88008.89008.63708.88008.828942,200
Jan 22, 20208.99009.10308.77008.87008.8190234,700
Jan 21, 20209.04009.06008.80508.90008.848883,400
Jan 17, 20208.85009.06008.82009.04008.9880211,500
Jan 16, 20208.83008.89008.71008.77008.719535,300
Jan 15, 20208.77008.92508.77008.81008.7593139,900
Jan 14, 20208.46008.80008.41508.76008.709699,000
Jan 13, 20208.45008.79008.44508.48008.431254,300
Jan 10, 20208.36008.39008.26508.32008.272136,800
Jan 09, 20208.41008.48008.29008.44008.3914141,500
Jan 08, 20208.62008.66008.47008.51008.461052,200
Jan 07, 20208.88008.91008.60008.63008.580382,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...