Linx S.A. American Depositary Shares each representing one common shareのデータ

Linx S.A. American Depositary Shares each representing one common shareの基本情報

名前 Linx S.A. American Depositary Shares each representing one common share
ティッカー LINX
国 nan
上場年 2019.0
セクター Technology

Linx S.A. American Depositary Shares each representing one common shareの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 7.18 7.12 7.16 7.12 3200.0 7.12
2021-02-12 7.16 7.08 7.13 7.13 16600.0 7.13
2021-02-11 7.15 7.08 7.11 7.11 10100.0 7.11
2021-02-10 7.15 7.08 7.15 7.1 15500.0 7.1
2021-02-09 7.14 7.01 7.07 7.09 6500.0 7.09
2021-02-08 7.15 7.01 7.01 7.09 14900.0 7.09
2021-02-05 7.1 6.95 6.95 7.07 46300.0 7.07
2021-02-04 6.97 6.9 6.97 6.95 5600.0 6.95
2021-02-03 7.04 6.98 7.0 7.0 9400.0 7.0
2021-02-02 7.05 6.97 7.0 6.98 36100.0 6.98
2021-02-01 6.91 6.71 6.81 6.71 61700.0 6.71
2021-01-29 6.87 6.78 6.83 6.8 11400.0 6.8
2021-01-28 6.98 6.81 6.87 6.93 51900.0 6.93
2021-01-27 6.97 6.83 6.92 6.92 52500.0 6.92
2021-01-26 7.06 6.86 6.97 6.86 142400.0 6.86
2021-01-25 6.92 6.65 6.92 6.76 50500.0 6.76
2021-01-22 7.02 6.83 6.98 6.83 23600.0 6.83
2021-01-21 7.16 6.89 7.16 6.89 67700.0 6.89
2021-01-20 7.15 6.98 7.07 7.03 25700.0 7.03
2021-01-19 7.12 6.85 7.1 7.0 18600.0 7.0
2021-01-15 7.2 7.06 7.15 7.1 137100.0 7.1
2021-01-14 7.26 7.05 7.22 7.11 213900.0 7.11
2021-01-13 7.22 7.1 7.17 7.14 5700.0 7.14
2021-01-12 7.13 6.89 6.95 7.06 83600.0 7.06
2021-01-11 6.97 6.83 6.93 6.87 141100.0 6.87
2021-01-08 7.07 6.93 7.04 6.97 4600.0 6.97
2021-01-07 7.04 6.93 7.02 6.95 4900.0 6.95
2021-01-06 7.13 6.99 7.03 7.04 15500.0 7.04
2021-01-05 7.13 7.01 7.01 7.11 7600.0 7.11
2021-01-04 7.35 7.04 7.3 7.04 45500.0 7.04
2020-12-31 7.18 7.01 7.17 7.1 3100.0 7.1
2020-12-30 7.18 7.01 7.11 7.16 8200.0 7.16
2020-12-29 7.22 7.08 7.13 7.21 11600.0 7.21
2020-12-28 7.15 7.05 7.13 7.05 17100.0 7.05
2020-12-24 7.29 7.14 7.29 7.14 700.0 7.14
2020-12-23 7.24 7.16 7.23 7.24 4900.0 7.24
2020-12-22 7.32 7.19 7.21 7.22 27700.0 7.22
2020-12-21 7.35 7.1 7.19 7.1 44600.0 7.1
2020-12-18 7.39 7.19 7.32 7.36 23500.0 7.36
2020-12-17 7.42 7.28 7.33 7.42 15600.0 7.42
2020-12-16 7.4 7.14 7.29 7.14 10700.0 7.14
2020-12-15 7.33 7.22 7.25 7.25 6700.0 7.25
2020-12-14 7.31 7.2 7.31 7.3 9900.0 7.3
2020-12-11 7.44 7.12 7.12 7.28 21800.0 7.28
2020-12-10 7.3 7.09 7.09 7.26 32600.0 7.26
2020-12-09 7.19 7.0 7.18 7.0 15700.0 7.0
2020-12-08 7.22 6.98 7.14 7.15 119900.0 7.15
2020-12-07 7.25 7.01 7.13 7.11 27600.0 7.11
2020-12-04 7.14 6.99 7.02 6.99 21900.0 6.99
2020-12-03 7.13 6.98 7.0 7.08 46200.0 7.08
2020-12-02 7.0 6.87 6.95 6.95 86900.0 6.95
2020-12-01 7.02 6.88 6.91 6.99 40100.0 6.99
2020-11-30 6.89 6.76 6.83 6.78 22000.0 6.78
2020-11-27 6.84 6.75 6.76 6.77 11700.0 6.77
2020-11-25 6.86 6.72 6.76 6.79 45700.0 6.79
2020-11-24 6.8 6.7 6.77 6.73 35400.0 6.73
2020-11-23 6.8 6.69 6.78 6.73 22700.0 6.73
2020-11-20 6.84 6.65 6.82 6.65 47100.0 6.65
2020-11-19 7.0 6.83 6.85 6.85 39800.0 6.85
2020-11-18 6.9 6.79 6.87 6.79 114800.0 6.79
2020-11-17 6.92 6.45 6.5 6.87 185900.0 6.87
2020-11-16 6.67 6.45 6.66 6.46 78400.0 6.46
2020-11-13 6.8 6.54 6.6 6.54 42600.0 6.54
2020-11-12 6.65 6.54 6.62 6.62 11800.0 6.62
2020-11-11 6.8 6.61 6.7 6.7 10000.0 6.7
2020-11-10 6.92 6.72 6.78 6.86 16400.0 6.86
2020-11-09 7.08 6.76 7.03 6.89 47500.0 6.89
2020-11-06 6.93 6.69 6.76 6.91 12500.0 6.91
2020-11-05 6.74 6.47 6.71 6.54 139200.0 6.54
2020-11-04 6.51 6.33 6.37 6.49 12500.0 6.49
2020-11-03 6.4 6.15 6.38 6.15 14800.0 6.15
2020-11-02 6.39 6.18 6.27 6.2 3700.0 6.2
2020-10-30 6.33 6.18 6.24 6.24 16200.0 6.24
2020-10-29 6.37 6.23 6.23 6.3 36600.0 6.3
2020-10-28 6.42 6.21 6.25 6.4 26900.0 6.4
2020-10-27 6.49 6.37 6.49 6.42 7500.0 6.42
2020-10-26 6.54 6.36 6.46 6.44 10000.0 6.44
2020-10-23 6.53 6.44 6.49 6.45 4800.0 6.45
2020-10-22 6.66 6.44 6.55 6.6 23700.0 6.6
2020-10-21 6.65 6.54 6.6 6.56 18400.0 6.56
2020-10-20 6.75 6.58 6.62 6.7 28000.0 6.7
2020-10-19 6.75 6.47 6.47 6.59 120800.0 6.59
2020-10-16 6.53 6.33 6.38 6.45 49300.0 6.45
2020-10-15 6.44 6.34 6.35 6.34 11900.0 6.34
2020-10-14 6.45 6.38 6.45 6.4 10400.0 6.4
2020-10-13 6.54 6.27 6.35 6.41 150500.0 6.41
2020-10-12 6.64 6.49 6.49 6.52 43200.0 6.52
2020-10-09 6.45 6.31 6.35 6.38 218000.0 6.38
2020-10-08 6.26 6.15 6.17 6.25 45400.0 6.25
2020-10-07 6.25 6.09 6.22 6.16 11100.0 6.16
2020-10-06 6.32 6.15 6.26 6.15 46100.0 6.15
2020-10-05 6.34 6.2 6.28 6.34 89700.0 6.34
2020-10-02 6.29 6.12 6.25 6.23 72900.0 6.23
2020-10-01 6.32 6.15 6.19 6.25 20100.0 6.25
2020-09-30 6.25 6.1 6.17 6.15 25900.0 6.15
2020-09-29 6.29 6.06 6.19 6.16 83300.0 6.16
2020-09-28 6.39 6.05 6.38 6.15 56500.0 6.15
2020-09-25 6.32 6.21 6.25 6.27 12900.0 6.27
2020-09-24 6.44 6.17 6.25 6.41 33700.0 6.41
2020-09-23 6.47 6.25 6.41 6.31 31000.0 6.31
2020-09-22 6.58 6.38 6.56 6.5 26500.0 6.5
2020-09-21 6.61 6.49 6.59 6.54 43200.0 6.54
2020-09-18 6.83 6.63 6.75 6.68 146000.0 6.68
2020-09-17 6.87 6.76 6.76 6.83 73600.0 6.83
2020-09-16 7.04 6.86 6.88 6.91 27800.0 6.91
2020-09-15 6.92 6.8 6.83 6.84 86100.0 6.84
2020-09-14 6.9 6.77 6.81 6.83 27800.0 6.83
2020-09-11 6.83 6.64 6.75 6.64 74500.0 6.64
2020-09-10 6.77 6.62 6.72 6.62 221300.0 6.62
2020-09-09 6.82 6.7 6.71 6.72 151000.0 6.72
2020-09-08 6.66 6.53 6.62 6.61 102800.0 6.61
2020-09-04 6.89 6.67 6.81 6.72 61000.0 6.72
2020-09-03 7.0 6.75 6.93 6.92 219500.0 6.92
2020-09-02 7.03 6.85 7.01 6.89 48500.0 6.89
2020-09-01 7.0 6.71 6.71 6.91 127900.0 6.91
2020-08-31 6.56 6.43 6.56 6.51 94000.0 6.51
2020-08-28 6.63 6.42 6.42 6.6 49600.0 6.6
2020-08-27 6.48 6.33 6.35 6.38 123800.0 6.38
2020-08-26 6.47 6.31 6.45 6.32 39300.0 6.32
2020-08-25 6.49 6.28 6.37 6.39 53200.0 6.39
2020-08-24 6.39 6.27 6.32 6.27 44300.0 6.27
2020-08-21 6.39 6.29 6.35 6.34 139700.0 6.34
2020-08-20 6.42 6.15 6.18 6.42 120200.0 6.42
2020-08-19 6.56 6.38 6.5 6.43 118000.0 6.43
2020-08-18 6.59 6.35 6.49 6.56 69300.0 6.56
2020-08-17 7.24 6.31 6.53 6.42 427300.0 6.42
2020-08-14 6.75 6.19 6.26 6.7 1545700.0 6.7
2020-08-13 6.0 5.85 5.89 5.92 463500.0 5.92
2020-08-12 6.15 5.82 5.96 5.92 1559100.0 5.92
2020-08-11 6.76 4.71 4.73 6.26 2409300.0 6.26
2020-08-10 4.91 4.62 4.84 4.64 42300.0 4.64
2020-08-07 4.97 4.85 4.87 4.85 35800.0 4.85
2020-08-06 4.99 4.85 4.95 4.89 49900.0 4.89
2020-08-05 4.98 4.73 4.79 4.85 60900.0 4.85
2020-08-04 4.78 4.63 4.73 4.7 61900.0 4.7
2020-08-03 4.95 4.66 4.95 4.71 61300.0 4.71
2020-07-31 5.24 4.96 5.22 4.96 48400.0 4.96
2020-07-30 5.27 5.07 5.21 5.16 52300.0 5.16
2020-07-29 5.38 5.23 5.29 5.24 48800.0 5.24
2020-07-28 5.3 5.14 5.18 5.18 35500.0 5.18
2020-07-27 5.32 5.17 5.24 5.19 48400.0 5.19
2020-07-24 5.18 4.93 5.07 5.12 58600.0 5.12
2020-07-23 5.39 5.08 5.33 5.09 60200.0 5.09
2020-07-22 5.42 5.21 5.38 5.29 60000.0 5.29
2020-07-21 5.41 5.06 5.12 5.37 348700.0 5.37
2020-07-20 4.94 4.74 4.78 4.9 51700.0 4.9
2020-07-17 4.78 4.64 4.69 4.66 51500.0 4.66
2020-07-16 4.64 4.45 4.58 4.59 62300.0 4.59
2020-07-15 4.75 4.53 4.58 4.58 58300.0 4.58
2020-07-14 4.76 4.49 4.58 4.6 71600.0 4.6
2020-07-13 4.97 4.61 4.89 4.67 158400.0 4.67
2020-07-10 4.98 4.84 4.98 4.84 113700.0 4.84
2020-07-09 5.04 4.92 4.96 4.95 58000.0 4.95
2020-07-08 4.92 4.78 4.86 4.87 91900.0 4.87
2020-07-07 4.83 4.63 4.83 4.65 63500.0 4.65
2020-07-06 4.88 4.67 4.75 4.72 160000.0 4.72
2020-07-02 4.84 4.57 4.77 4.58 65800.0 4.58
2020-07-01 4.71 4.52 4.58 4.7 191100.0 4.7
2020-06-30 4.59 4.31 4.31 4.58 211600.0 4.58
2020-06-29 4.34 4.21 4.3 4.31 104700.0 4.31
2020-06-26 4.31 4.17 4.3 4.25 96000.0 4.25
2020-06-25 4.56 4.18 4.23 4.39 211700.0 4.39
2020-06-24 4.41 4.16 4.3 4.24 181600.0 4.24
2020-06-23 4.49 4.33 4.42 4.37 283200.0 4.37
2020-06-22 4.28 4.12 4.22 4.21 364000.0 4.21
2020-06-19 4.11 3.87 3.92 4.02 311700.0 4.02
2020-06-18 3.74 3.58 3.62 3.74 92900.0 3.74
2020-06-17 3.81 3.52 3.56 3.7 104600.0 3.7
2020-06-16 3.8 3.44 3.73 3.45 116900.0 3.45
2020-06-15 3.72 3.46 3.48 3.63 89100.0 3.63
2020-06-12 3.99 3.72 3.85 3.75 303600.0 3.75
2020-06-11 3.95 3.9 3.95 3.9 106600.0 3.9
2020-06-10 4.28 3.98 4.22 4.1 293600.0 4.1
2020-06-09 4.32 4.01 4.05 4.12 284000.0 4.12
2020-06-08 4.29 4.06 4.17 4.25 452700.0 4.25
2020-06-05 4.25 4.1 4.2 4.14 194500.0 4.14
2020-06-04 4.36 4.16 4.34 4.21 168800.0 4.21
2020-06-03 4.55 4.33 4.44 4.37 42800.0 4.37
2020-06-02 4.25 4.01 4.02 4.19 48500.0 4.19
2020-06-01 4.0 3.77 3.77 3.93 81500.0 3.93
2020-05-29 3.78 3.55 3.73 3.72 247300.0 3.72
2020-05-28 4.03 3.9 3.91 3.9 166600.0 3.9
2020-05-27 3.97 3.79 3.95 3.9 110900.0 3.9
2020-05-26 3.98 3.76 3.83 3.8 60500.0 3.8
2020-05-22 3.6 3.43 3.6 3.49 125000.0 3.49
2020-05-21 3.74 3.55 3.55 3.65 128600.0 3.65
2020-05-20 3.67 3.5 3.53 3.51 15900.0 3.51
2020-05-19 3.65 3.44 3.59 3.45 138300.0 3.45
2020-05-18 3.56 3.38 3.5 3.52 170500.0 3.52
2020-05-15 3.32 3.09 3.13 3.27 65900.0 3.27
2020-05-14 3.04 2.83 2.9 3.01 72700.0 3.01
2020-05-13 3.14 2.86 3.06 2.96 72200.0 2.96
2020-05-12 3.19 3.04 3.19 3.04 68400.0 3.04
2020-05-11 3.26 3.16 3.26 3.21 54400.0 3.21
2020-05-08 3.4 3.29 3.36 3.33 37300.0 3.33
2020-05-07 3.4 3.21 3.4 3.27 55400.0 3.27
2020-05-06 3.56 3.36 3.44 3.48 33100.0 3.48
2020-05-05 3.81 3.49 3.75 3.49 119900.0 3.49
2020-05-04 3.85 3.53 3.76 3.7 122600.0 3.7
2020-05-01 4.02 3.59 4.01 3.65 82900.0 3.63
2020-04-30 4.22 3.92 4.21 3.96 30500.0 3.94
2020-04-29 4.44 4.15 4.19 4.23 296800.0 4.21
2020-04-28 4.29 3.93 3.95 4.24 637900.0 4.22
2020-04-27 3.92 3.66 3.73 3.81 1103900.0 3.79
2020-04-24 3.97 3.56 3.97 3.62 88700.0 3.6
2020-04-23 4.29 4.06 4.25 4.14 21100.0 4.12
2020-04-22 4.58 4.33 4.54 4.33 16400.0 4.31
2020-04-21 4.45 4.33 4.36 4.4 21700.0 4.37
2020-04-20 4.66 4.53 4.62 4.53 52100.0 4.5
2020-04-17 4.71 4.38 4.49 4.62 34800.0 4.59
2020-04-16 4.43 4.24 4.31 4.37 46200.0 4.34
2020-04-15 4.43 4.22 4.22 4.36 42300.0 4.33
2020-04-14 4.51 4.37 4.39 4.37 23800.0 4.34
2020-04-13 4.33 4.1 4.16 4.28 86600.0 4.26
2020-04-09 4.48 4.26 4.45 4.29 87300.0 4.27
2020-04-08 4.38 3.95 3.95 4.3 127600.0 4.28
2020-04-07 3.95 3.79 3.83 3.86 50900.0 3.84
2020-04-06 3.56 3.23 3.3 3.45 73900.0 3.43
2020-04-03 3.23 2.93 3.23 3.04 161100.0 3.02
2020-04-02 3.32 3.18 3.32 3.2 23000.0 3.18
2020-04-01 3.21 3.01 3.01 3.21 108700.0 3.19
2020-03-31 3.66 3.17 3.65 3.24 37600.0 3.22
2020-03-30 3.98 3.6 3.96 3.67 16300.0 3.65
2020-03-27 3.96 3.65 3.79 3.86 97600.0 3.84
2020-03-26 4.53 4.12 4.22 4.19 78000.0 4.17
2020-03-25 4.31 3.7 3.7 3.99 111000.0 3.97
2020-03-24 4.04 3.63 4.0 3.66 24700.0 3.64
2020-03-23 3.71 3.33 3.41 3.56 31300.0 3.54
2020-03-20 4.43 3.58 3.6 3.71 97400.0 3.69
2020-03-19 3.78 3.11 3.33 3.49 307600.0 3.47
2020-03-18 4.31 2.95 4.06 3.24 400500.0 3.22
2020-03-17 4.68 4.02 4.14 4.41 173900.0 4.38
2020-03-16 4.31 3.9 3.9 4.04 165300.0 4.02
2020-03-13 5.0 4.23 5.0 4.33 401100.0 4.31
2020-03-12 5.1 3.3 5.1 4.23 1011000.0 4.21
2020-03-11 5.82 5.04 5.79 5.3 185600.0 5.27
2020-03-10 6.18 5.69 6.17 5.93 60800.0 5.9
2020-03-09 5.59 5.27 5.38 5.32 47100.0 5.29
2020-03-06 6.07 5.78 5.89 6.07 75200.0 6.04
2020-03-05 6.46 6.01 6.38 6.12 52900.0 6.08
2020-03-04 7.06 6.52 6.86 6.56 76200.0 6.52
2020-03-03 7.32 6.8 7.07 7.13 64700.0 7.09
2020-03-02 7.25 6.84 6.89 7.17 74700.0 7.13
2020-02-28 6.98 6.49 6.64 6.95 97900.0 6.91
2020-02-27 7.13 6.68 6.79 6.95 166000.0 6.91
2020-02-26 7.41 7.05 7.09 7.23 147900.0 7.19
2020-02-25 7.36 7.0 7.3 7.1 13200.0 7.06
2020-02-24 7.48 7.26 7.48 7.35 29700.0 7.31
2020-02-21 7.84 7.63 7.65 7.73 60400.0 7.69
2020-02-20 7.83 7.65 7.79 7.8 61500.0 7.76
2020-02-19 8.03 7.9 8.02 8.0 97200.0 7.95
2020-02-18 8.14 7.8 7.85 8.14 57800.0 8.09