Linx S.A. (LINX) Historical Stock Data
283.40 ↑0.00 (0.00%)
As of June 25, 2021, 3:55pm EST.
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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-06-14 | 290.20 | 283.40 | ↓$6.80 (-2.34%) | 282.85 | 291.75 | 0.93M |
| 2022-06-13 | 288.90 | 287.95 | ↓$0.95 (-0.33%) | 287.55 | 292.85 | 891.43K |
| 2022-06-10 | 301.45 | 293.50 | ↓$7.95 (-2.64%) | 293.00 | 301.60 | 1.01M |
| 2022-06-09 | 306.50 | 303.50 | ↓$3.00 (-0.98%) | 302.50 | 308.45 | 766.82K |
| 2022-06-08 | 312.30 | 308.55 | ↓$3.75 (-1.20%) | 307.75 | 312.55 | 533.78K |
| 2022-06-06 | 312.60 | 313.50 | ↑$0.90 (0.29%) | 311.35 | 315.35 | 540.24K |
| 2022-06-03 | 308.95 | 308.70 | ↓$0.25 (-0.08%) | 307.60 | 310.45 | 502.72K |
| 2022-06-02 | 297.75 | 305.55 | ↑$7.80 (2.62%) | 297.45 | 306.40 | 568.74K |
| 2022-06-01 | 301.40 | 298.70 | ↓$2.70 (-0.90%) | 298.35 | 303.35 | 757.32K |
| 2022-05-31 | 303.00 | 301.40 | ↓$1.60 (-0.53%) | 301.35 | 305.15 | 1.06M |
| 2022-05-30 | 308.00 | 304.60 | ↓$3.40 (-1.10%) | 301.05 | 308.15 | 564.20K |
| 2022-05-27 | 298.90 | 305.75 | ↑$6.85 (2.29%) | 298.50 | 305.75 | 868.02K |
| 2022-05-26 | 295.85 | 296.75 | ↑$0.90 (0.30%) | 295.55 | 299.40 | 604.65K |
| 2022-05-25 | 299.00 | 296.70 | ↓$2.30 (-0.77%) | 296.45 | 300.20 | 661.67K |
| 2022-05-24 | 298.60 | 294.55 | ↓$4.05 (-1.36%) | 294.30 | 302.15 | 743.86K |
| 2022-05-23 | 300.90 | 302.80 | ↑$1.90 (0.63%) | 297.50 | 302.80 | 632.55K |
| 2022-05-20 | 296.70 | 295.65 | ↓$1.05 (-0.35%) | 294.35 | 299.75 | 869.37K |
| 2022-05-19 | 294.80 | 294.65 | ↓$0.15 (-0.05%) | 290.65 | 295.80 | 825.50K |
| 2022-05-18 | 300.55 | 297.60 | ↓$2.95 (-0.98%) | 297.25 | 302.05 | 528.88K |
| 2022-05-17 | 297.65 | 301.20 | ↑$3.55 (1.19%) | 296.70 | 301.55 | 595.36K |
| 2022-05-13 | 291.30 | 297.85 | ↑$6.55 (2.25%) | 290.45 | 298.30 | 879.55K |
| 2022-05-12 | 283.50 | 288.15 | ↑$4.65 (1.64%) | 281.90 | 290.10 | 0.98M |
| 2022-05-11 | 286.10 | 289.35 | ↑$3.25 (1.14%) | 279.75 | 289.35 | 804.81K |
| 2022-05-10 | 289.40 | 285.10 | ↓$4.30 (-1.49%) | 284.35 | 290.80 | 832.67K |
| 2022-05-09 | 289.70 | 285.65 | ↓$4.05 (-1.40%) | 280.50 | 290.50 | 1.05M |
| 2022-05-06 | 294.80 | 289.50 | ↓$5.30 (-1.80%) | 287.50 | 296.40 | 1.37M |
| 2022-05-05 | 302.30 | 297.40 | ↓$4.90 (-1.62%) | 296.40 | 304.30 | 753.03K |
| 2022-05-02 | 296.90 | 297.45 | ↑$0.55 (0.19%) | 295.10 | 301.40 | 0.91M |
| 2022-04-29 | 299.05 | 301.45 | ↑$2.40 (0.80%) | 296.70 | 302.15 | 1.25M |
| 2022-04-28 | 290.35 | 293.45 | ↑$3.10 (1.07%) | 285.00 | 295.70 | 1.07M |
Create an account or log in to view more rows.
$LINX added more calls on that drop
$LINX Green today if ya buy
$LINX about to pop IMHO
$LINX where’s the WSB guys at? Still sleeping?
$LINX who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$LINX rip and dip today bulls
$LINX last chance to load imo
$LINX Market is down
No worries
$LINX Let it go...
$LINX Move up
let's buy