LINX ON Historical Data - LINX3

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 Low Price High Price Open Price Close Price Last Traded
-0.84 -3.89% 20.76 20.63 22.45 21.91 21.60 18:45:03
more quote information »

LINX3 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week21.3023.2719.5421.542,039,700-0.54-2.54%
1 Month19.5123.2717.1920.171,725,0001.256.41%
3 Months22.7225.1115.6320.381,861,431-1.96-8.63%
6 Months32.4538.4915.6326.701,705,453-11.69-36.02%
1 Year34.0038.8615.6329.941,682,478-13.24-38.94%
3 Years18.0039.8614.7127.131,196,7792.7615.33%
5 Years16.893239.8613.44825.62843,3173.8722.89%

LINX3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 04 2020 21.68 -0.99 -4.37% 22.32 22.47 21.51 2,328,100
Jun 03 2020 22.67 0.73 3.33% 22.11 23.27 22.11 1,614,200
Jun 02 2020 21.94 0.29 1.34% 21.85 22.40 21.46 1,577,500
Jun 01 2020 21.65 1.12 5.46% 20.50 21.87 20.26 1,709,800
May 29 2020 20.53 -0.67 -3.16% 21.30 21.30 19.54 2,968,900
May 28 2020 21.20 0.00 0.0% 20.88 21.68 20.88 934,000
May 27 2020 21.20 0.60 2.91% 21.28 21.68 20.27 1,583,000
May 26 2020 20.60 0.42 2.08% 20.50 21.68 20.30 2,087,200
May 25 2020 20.18 -0.44 -2.13% 20.58 21.07 20.10 1,383,200
May 22 2020 20.62 0.00 0.0% 20.62 20.62 20.62 0
May 21 2020 20.62 0.16 0.78% 20.57 21.28 20.13 917,600
May 20 2020 20.46 0.41 2.04% 20.31 21.26 20.22 665,300
May 19 2020 20.05 -0.57 -2.76% 20.61 21.17 20.05 878,500
May 18 2020 20.62 0.92 4.67% 20.25 20.79 19.67 1,448,700
May 15 2020 19.70 1.70 9.44% 17.95 19.74 17.95 2,461,700
May 14 2020 18.00 -0.25 -1.37% 17.75 18.16 17.20 1,446,700
May 13 2020 18.25 0.10 0.55% 18.39 18.72 17.19 2,368,900
May 12 2020 18.15 -0.75 -3.97% 18.80 19.06 18.15 3,096,000
May 11 2020 18.90 -0.51 -2.63% 19.11 19.35 18.56 1,796,900
May 08 2020 19.41 -0.24 -1.22% 19.51 20.12 19.07 1,508,800
May 07 2020 19.65 -0.60 -2.96% 20.89 20.89 19.08 2,086,600
May 06 2020 20.25 0.25 1.25% 20.02 20.58 19.30 1,576,700
May 05 2020 20.00 -0.58 -2.82% 20.85 21.48 19.86 1,429,600
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:20200605 23:41:11