Linx S.A. (LINX) Historical Stock Data

283.40 ↑0.00 (0.00%)
As of Market Close on June 14th, 2022.

Historical Data

In the past 30 trading days, LINX is down -0.18% a day on average. There have been 12 days where Linx S.A. closed green and 18 days where LINX closed red.

DateOpenCloseChangeLowHighVolume
2022-06-14290.20283.40↓$6.80 (-2.34%)282.85291.750.93M
2022-06-13288.90287.95↓$0.95 (-0.33%)287.55292.85891.43K
2022-06-10301.45293.50↓$7.95 (-2.64%)293.00301.601.01M
2022-06-09306.50303.50↓$3.00 (-0.98%)302.50308.45766.82K
2022-06-08312.30308.55↓$3.75 (-1.20%)307.75312.55533.78K
2022-06-06312.60313.50↑$0.90 (0.29%)311.35315.35540.24K
2022-06-03308.95308.70↓$0.25 (-0.08%)307.60310.45502.72K
2022-06-02297.75305.55↑$7.80 (2.62%)297.45306.40568.74K
2022-06-01301.40298.70↓$2.70 (-0.90%)298.35303.35757.32K
2022-05-31303.00301.40↓$1.60 (-0.53%)301.35305.151.06M
2022-05-30308.00304.60↓$3.40 (-1.10%)301.05308.15564.20K
2022-05-27298.90305.75↑$6.85 (2.29%)298.50305.75868.02K
2022-05-26295.85296.75↑$0.90 (0.30%)295.55299.40604.65K
2022-05-25299.00296.70↓$2.30 (-0.77%)296.45300.20661.67K
2022-05-24298.60294.55↓$4.05 (-1.36%)294.30302.15743.86K
2022-05-23300.90302.80↑$1.90 (0.63%)297.50302.80632.55K
2022-05-20296.70295.65↓$1.05 (-0.35%)294.35299.75869.37K
2022-05-19294.80294.65↓$0.15 (-0.05%)290.65295.80825.50K
2022-05-18300.55297.60↓$2.95 (-0.98%)297.25302.05528.88K
2022-05-17297.65301.20↑$3.55 (1.19%)296.70301.55595.36K
2022-05-13291.30297.85↑$6.55 (2.25%)290.45298.30879.55K
2022-05-12283.50288.15↑$4.65 (1.64%)281.90290.100.98M
2022-05-11286.10289.35↑$3.25 (1.14%)279.75289.35804.81K
2022-05-10289.40285.10↓$4.30 (-1.49%)284.35290.80832.67K
2022-05-09289.70285.65↓$4.05 (-1.40%)280.50290.501.05M
2022-05-06294.80289.50↓$5.30 (-1.80%)287.50296.401.37M
2022-05-05302.30297.40↓$4.90 (-1.62%)296.40304.30753.03K
2022-05-02296.90297.45↑$0.55 (0.19%)295.10301.400.91M
2022-04-29299.05301.45↑$2.40 (0.80%)296.70302.151.25M
2022-04-28290.35293.45↑$3.10 (1.07%)285.00295.701.07M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$LINX tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.

0 Like Report
gangganggang

$LINX why is there no volume? Is that suspicious?

0 Like Report