LINX - Linx S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 20198.268.318.108.198.1958,900
Oct 16, 20198.118.268.068.228.2220,000
Oct 15, 20198.338.338.098.188.1842,400
Oct 14, 20198.368.458.168.228.2274,000
Oct 11, 20198.258.498.228.328.3282,100
Oct 10, 20198.128.298.008.028.0262,100
Oct 09, 20198.118.308.108.208.2071,000
Oct 08, 20198.008.147.957.957.9547,800
Oct 07, 20198.118.238.038.098.09227,800
Oct 04, 20198.258.338.188.288.28116,300
Oct 03, 20197.818.237.768.168.16142,500
Oct 02, 20197.897.897.727.747.74149,200
Oct 01, 20197.797.817.677.747.74374,800
Sep 30, 20197.947.947.737.737.73125,000
Sep 27, 20197.998.027.867.937.93178,200
Sep 26, 20197.977.977.857.927.92132,600
Sep 25, 20197.807.897.677.807.8056,700
Sep 24, 20198.048.077.907.947.9456,200
Sep 23, 20197.978.097.887.927.92181,600
Sep 20, 20197.998.137.878.048.04329,000
Sep 19, 20198.288.378.088.138.13186,100
Sep 18, 20197.857.947.707.827.82307,400
Sep 17, 20197.597.877.527.757.75135,800
Sep 16, 20197.527.727.517.537.53147,700
Sep 13, 20197.837.837.577.577.5739,800
Sep 12, 20197.927.927.577.617.61458,200
Sep 11, 20197.627.887.607.847.84337,700
Sep 10, 20197.507.537.297.497.4991,100
Sep 09, 20197.657.707.197.317.31105,000
Sep 06, 20197.717.867.617.627.6248,300
Sep 05, 20197.367.767.287.657.65333,300
Sep 04, 20197.387.437.297.337.331,315,900
Sep 03, 20197.557.557.327.367.3634,200
Aug 30, 20197.517.867.477.617.61126,700
Aug 29, 20197.057.266.997.207.2064,500
Aug 28, 20196.677.046.676.966.9661,200
Aug 27, 20196.876.936.596.656.65153,600
Aug 26, 20197.007.006.806.846.8413,700
Aug 23, 20197.117.166.836.866.8655,700
Aug 22, 20197.307.317.097.177.1799,300
Aug 21, 20197.347.457.247.287.2886,500
Aug 20, 20197.307.407.207.237.23320,200
Aug 19, 20197.727.727.387.387.3839,300
Aug 16, 20198.028.167.717.727.72212,900
Aug 15, 20198.158.217.847.917.91240,700
Aug 14, 20198.488.508.178.198.19140,400
Aug 13, 20198.779.028.528.588.58454,500
Aug 12, 20198.628.808.488.728.72348,900
Aug 09, 20198.598.908.598.708.70205,800
Aug 08, 20198.188.698.148.538.531,264,800
Aug 07, 20197.848.107.828.008.00259,200
Aug 06, 20197.888.057.607.927.92690,600
Aug 05, 20198.008.007.717.767.76292,300
Aug 02, 20198.398.418.078.178.17343,000
Aug 01, 20198.558.758.218.358.35608,100
Jul 31, 20198.478.648.118.398.39171,500
Jul 30, 20198.538.758.468.548.54139,400
Jul 29, 20198.508.588.368.498.49280,300
Jul 26, 20198.738.788.488.528.52130,000
Jul 25, 20198.918.918.428.748.741,435,100
Jul 24, 20199.159.218.818.998.991,084,500
Jul 23, 20199.159.209.009.139.13433,600
Jul 22, 20199.309.319.159.219.21939,200
Jul 19, 20199.189.249.039.109.10606,300
Jul 18, 20199.139.309.119.249.24522,800
Jul 17, 20199.029.279.029.229.221,001,600
Jul 16, 20198.819.058.769.049.04290,600
Jul 15, 20198.848.928.808.878.87270,700
Jul 12, 20199.129.178.848.938.93391,600
Jul 11, 20199.089.208.949.009.00378,700
Jul 10, 20199.179.229.059.159.15372,700
Jul 09, 20199.019.239.019.099.0979,400
Jul 08, 20199.029.118.969.039.03353,100
Jul 05, 20198.979.178.959.079.07276,100
Jul 03, 20198.858.968.808.908.90182,500
Jul 02, 20199.109.208.798.868.86373,800
Jul 01, 20199.219.268.989.039.03320,500
Jun 28, 20199.179.319.109.129.121,246,600
Jun 27, 20199.059.078.808.898.891,900,300
Jun 26, 20199.309.608.889.139.134,823,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.