U.S. markets open in 4 hours 41 minutes

Linx S.A. (LINX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.03+0.03 (+0.43%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 13, 20217.007.036.927.037.0314,700
May 12, 20217.007.046.967.007.007,900
May 11, 20217.017.157.017.157.1513,600
May 10, 20217.167.507.037.187.1812,000
May 07, 20217.077.227.057.207.2037,900
May 06, 20217.077.117.007.117.1129,500
May 05, 20216.937.206.937.057.0521,900
May 04, 20216.907.006.876.976.9715,300
May 03, 20216.937.036.887.037.0310,100
Apr 30, 20217.017.086.887.037.0334,500
Apr 29, 20217.077.107.007.107.1015,600
Apr 28, 20216.957.166.957.107.1045,500
Apr 27, 20216.947.006.937.007.0012,100
Apr 26, 20216.887.026.857.027.0227,200
Apr 23, 20216.906.956.816.926.9231,100
Apr 22, 20216.826.966.826.936.9321,900
Apr 21, 20216.886.886.696.756.7512,000
Apr 20, 20216.816.886.736.886.8826,300
Apr 19, 20216.726.886.726.886.8847,700
Apr 16, 20216.686.776.676.716.719,000
Apr 15, 20216.766.766.596.706.7017,100
Apr 14, 20216.636.676.236.236.2367,700
Apr 13, 20216.616.656.616.636.6311,300
Apr 12, 20216.736.736.616.636.6322,100
Apr 09, 20216.726.746.656.746.7424,500
Apr 08, 20216.686.836.686.766.7678,500
Apr 07, 20216.796.796.676.696.691,900
Apr 06, 20216.646.756.646.746.744,300
Apr 05, 20216.666.676.646.646.642,600
Apr 01, 20216.646.666.556.636.6311,100
Mar 31, 20216.526.676.506.646.6438,600
Mar 30, 20216.476.606.456.536.5327,400
Mar 29, 20216.456.576.456.476.4723,200
Mar 26, 20216.596.626.496.606.6022,400
Mar 25, 20216.636.676.526.606.6014,200
Mar 24, 20216.806.806.586.656.6531,300
Mar 23, 20216.846.966.746.806.8031,900
Mar 22, 20216.737.006.736.836.8339,500
Mar 19, 20216.656.756.656.706.7020,900
Mar 18, 20216.616.706.616.706.7041,300
Mar 17, 20216.536.756.536.756.7530,200
Mar 16, 20216.656.666.566.666.6621,300
Mar 15, 20216.576.666.576.666.6621,300
Mar 12, 20216.716.806.656.806.8030,800
Mar 11, 20216.646.796.616.796.7916,500
Mar 10, 20216.476.666.476.666.6618,800
Mar 09, 20216.396.516.366.506.5038,400
Mar 08, 20216.516.556.386.556.5526,000
Mar 05, 20216.556.756.436.756.7532,400
Mar 04, 20216.836.846.516.766.7655,700
Mar 03, 20216.696.956.596.956.9566,100
Mar 02, 20216.766.796.706.766.7632,600
Mar 01, 20216.897.006.826.956.9583,500
Feb 26, 20216.987.066.807.007.0071,200
Feb 25, 20217.017.056.907.047.0442,400
Feb 24, 20217.047.116.646.646.6419,000
Feb 23, 20216.997.096.957.087.0816,500
Feb 22, 20216.967.076.947.057.0528,400
Feb 19, 20217.087.196.986.986.98189,000
Feb 18, 20217.087.117.037.057.0519,100
Feb 17, 20217.167.187.047.087.0828,900
Feb 16, 20217.167.187.127.127.123,200
Feb 12, 20217.137.167.087.137.1316,600
Feb 11, 20217.117.157.087.117.1110,100
Feb 10, 20217.157.157.087.107.1015,500
Feb 09, 20217.077.147.017.097.096,500
Feb 08, 20217.017.157.017.097.0914,900
Feb 05, 20216.957.106.957.077.0746,300
Feb 04, 20216.976.976.906.956.955,600
Feb 03, 20217.007.046.987.007.009,400
Feb 02, 20217.007.056.976.986.9836,100
Feb 01, 20216.816.916.716.716.7161,700
Jan 29, 20216.836.876.786.806.8011,400
Jan 28, 20216.876.986.816.936.9351,900
Jan 27, 20216.926.976.836.926.9252,500
Jan 26, 20216.977.066.866.866.86142,400
Jan 25, 20216.926.926.656.766.7650,500
Jan 22, 20216.987.026.836.836.8323,600
Jan 21, 20217.167.166.896.896.8967,700
Jan 20, 20217.077.156.987.037.0325,700
Jan 19, 20217.107.126.857.007.0018,600
Jan 15, 20217.157.207.067.107.10137,100
Jan 14, 20217.227.267.057.117.11213,900
Jan 13, 20217.177.227.107.147.145,700
Jan 12, 20216.957.136.897.067.0683,600
Jan 11, 20216.936.976.836.876.87141,100
Jan 08, 20217.047.076.936.976.974,600
Jan 07, 20217.027.046.936.956.954,900
Jan 06, 20217.037.136.997.047.0415,500
Jan 05, 20217.017.137.017.117.117,600
Jan 04, 20217.307.357.047.047.0445,500
Dec 31, 20207.177.187.017.107.103,100
Dec 30, 20207.117.187.017.167.168,200
Dec 29, 20207.137.227.087.217.2111,600
Dec 28, 20207.137.157.057.057.0517,100
Dec 24, 20207.297.297.147.147.14700
Dec 23, 20207.237.247.167.247.244,900
Dec 22, 20207.217.327.197.227.2227,700
Dec 21, 20207.197.357.107.107.1044,600
Dec 18, 20207.327.397.197.367.3623,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...