LINX3

LINX ON Historical Data

Best deals to access real time data!
Bovespa Level 1 & 2
Monthly Subscription
for only
$26.87
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
LINX ON NM LINX3 Bovespa Common Stock BRLINXACNOR0 LINX ON NM ON
  Price Change Change Percent Stock Price Last Traded
0.02 0.05% 38.11 18:45:01
Open Price Low Price High Price Close Price Prev Close
37.95 37.90 38.15 38.11 38.09
more quote information »

LINX3 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week38.0038.4937.5238.01515,9000.110.29%
1 Month37.4238.4937.0037.64882,4000.691.84%
3 Months37.9339.1136.9637.941,149,7810.180.47%
6 Months34.5139.1134.3336.901,796,4273.6010.43%
1 Year22.9039.1117.1931.602,271,17015.2166.42%
3 Years21.1039.8614.7130.281,682,83817.0180.62%
5 Years16.530139.8614.5328.301,222,40521.58130.55%

LINX3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 09 2021 38.11 0.02 0.05% 37.95 38.15 37.90 138,500
Apr 08 2021 38.09 0.09 0.24% 38.29 38.49 37.52 845,700
Apr 07 2021 38.00 -0.04 -0.11% 37.91 38.05 37.66 96,900
Apr 06 2021 38.04 0.20 0.53% 37.85 38.08 37.76 639,700
Apr 05 2021 37.84 -0.06 -0.16% 38.00 38.07 37.77 481,300
Apr 01 2021 37.90 0.09 0.24% 37.92 38.00 37.58 492,500
Mar 31 2021 37.81 0.01 0.03% 37.46 38.00 37.46 309,900
Mar 30 2021 37.80 0.18 0.48% 37.14 38.00 37.00 431,800
Mar 29 2021 37.62 -0.16 -0.42% 37.60 37.90 37.47 491,100
Mar 26 2021 37.78 0.07 0.19% 37.79 37.86 37.67 205,000
Mar 25 2021 37.71 0.06 0.16% 37.41 38.00 37.40 345,100
Mar 24 2021 37.65 0.10 0.27% 37.84 37.88 37.59 440,400
Mar 23 2021 37.55 -0.44 -1.16% 37.75 37.91 37.55 181,400
Mar 22 2021 37.99 0.99 2.68% 37.49 38.00 37.49 4,909,400
Mar 19 2021 37.00 -0.22 -0.59% 37.18 37.22 37.00 3,125,700
Mar 18 2021 37.22 -0.27 -0.72% 37.28 37.34 37.02 343,800
Mar 17 2021 37.49 0.19 0.51% 37.04 37.53 37.04 2,263,500
Mar 16 2021 37.30 -0.03 -0.08% 37.46 37.46 37.00 344,300
Mar 15 2021 37.33 -0.06 -0.16% 37.31 37.43 37.20 342,600
Mar 12 2021 37.39 -0.29 -0.77% 37.42 37.73 37.23 475,500
Mar 11 2021 37.68 0.38 1.02% 37.56 37.70 37.24 1,022,400
See More Historical Prices »
Your Recent History
BOV
LINX3
LINX ON
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210411 15:58:25