Texteis Renaux Sa (ex Inds Texteis Renaux Sa) Historical Data - TXRX4 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Brazil
BOV
Texteis Renaux Sa (ex Inds Texteis Renaux Sa) (TXRX4)
Texteis Renaux Sa (ex Inds Texteis Renaux Sa) (TXRX4) Historical

Texteis Renaux Sa (ex Inds Texteis Renaux Sa) (TXRX4)

2.30

-0.13

( -5.35% )

Updated: 11:41:07

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.09	4.07239819005	2.21	2.48	2.21	1700	2.37779412	PR
4	-0.29	-11.1969111969	2.59	2.64	2.2	1814	2.33933071	PR
12	-1.35	-36.9863013699	3.65	3.95	2.2	3844	2.81353388	PR
26	-1.09	-32.1533923304	3.39	5.9	2.2	7613	3.31870713	PR
52	-0.65	-22.0338983051	2.95	5.9	2.2	5956	3.34068892	PR
156	-7.13	-75.6097560976	9.43	11.2	2.2	3976	5.27662926	PR
260	-0.04	-1.7094017094	2.34	31	2.1	13183	8.3239088	PR

Date	Close	Change	Change %	Open	High	Low	Volume
1714167000	2.43	0.14	6.11	2.43	2.43	2.43	100
1714080600	2.29	0	0.00	2.29	2.29	2.29	0
1713994200	2.29	-0.01	-0.43	2.29	2.29	2.29	400
1713907800	2.3	-0.1	-4.17	2.32	2.32	2.3	1100
1713821340	2.4	0.2	9.09	2.21	2.48	2.21	5200
1713562200	2.2	-0.1	-4.35	2.33	2.33	2.2	6100
1713475800	2.3	-0.09	-3.77	2.3	2.3	2.3	1000
1713389340	2.39	0	0.00	2.39	2.39	2.39	0
1713302940	2.39	0.19	8.64	2.3	2.39	2.3	3200
1713216600	2.2	-0.09	-3.93	2.2	2.2	2.2	100
1712957340	2.29	0	0.00	2.29	2.29	2.29	0
1712870940	2.29	0	0.00	2.29	2.29	2.29	0
1712784540	2.29	0	0.00	2.29	2.29	2.29	0
1712698140	2.29	-0.11	-4.58	2.39	2.39	2.29	2000
1712611740	2.4	0	0.00	2.4	2.4	2.4	100
1712352540	2.4	0	0.00	2.4	2.4	2.4	0
1712266140	2.4	-0.09	-3.61	2.49	2.49	2.39	4800
1712179740	2.49	-0.15	-5.68	2.5	2.5	2.49	400
1712093400	2.64	0.1	3.94	2.64	2.64	2.64	400
1712006940	2.54	-0.12	-4.51	2.59	2.59	2.54	500
1711661400	2.66	0.07	2.70	2.59	2.66	2.59	300
1711574940	2.59	0	0.00	2.59	2.59	2.59	0
1711488540	2.59	-0.01	-0.38	2.6	2.6	2.59	200
1711402140	2.6	-0.1	-3.70	2.6	2.6	2.6	100
1711143000	2.7	0.15	5.88	2.55	2.7	2.55	1400
1711056600	2.55	-0.05	-1.92	2.55	2.55	2.55	100
1710970140	2.6	0	0.00	2.6	2.6	2.6	0
1710883740	2.6	-0.02	-0.76	2.7	2.7	2.6	400
1710797400	2.62	0.03	1.16	2.61	2.62	2.61	1500
1710538200	2.59	-0.05	-1.89	2.67	2.67	2.59	2700
1710451740	2.64	-0.15	-5.38	2.79	2.79	2.64	2200
1710365400	2.79	0.19	7.31	2.69	2.84	2.64	4800
1710278940	2.6	0.1	4.00	2.56	2.6	2.55	500
1710192600	2.5	0	0.00	2.5	2.5	2.41	1300
1709933400	2.5	-0.2	-7.41	2.5099999	2.69	2.5	4100
1709846940	2.7	0	0.00	2.7	2.7	2.7	0
1709760540	2.7	0.03	1.12	2.65	2.7	2.64	400
1709674200	2.67	-0.03	-1.11	2.7	2.7	2.58	3300
1709587740	2.7	0	0.00	2.67	2.7	2.67	500
1709328600	2.7	0	0.00	2.7	2.71	2.7	1600
1709242200	2.7	-0.05	-1.82	2.74	2.74	2.7	1800
1709155800	2.75	-0.06	-2.14	2.85	2.85	2.74	900
1709069400	2.81	0.01	0.36	2.81	2.94	2.81	5500
1708983000	2.8	0.05	1.82	2.75	2.8	2.61	800
1708723800	2.75	-0.04	-1.43	2.7799999	2.7799999	2.62	1100
1708637400	2.79	-0.01	-0.36	2.74	2.93	2.63	7300
1708550940	2.8	0.1	3.70	2.7599999	3.15	2.7599999	29400
1708464600	2.7	-0.09	-3.23	2.79	2.79	2.7	5300
1708378200	2.79	-0.14	-4.78	2.93	2.97	2.65	15200
1708119000	2.93	-0.21	-6.69	3.17	3.18	2.83	8700
1708032600	3.14	0.09	2.95	3.05	3.14	3.0099999	1300
1707946200	3.05	-0.13	-4.09	3.3	3.3	3.0099999	600
1707514200	3.18	0.08	2.58	3	3.19	2.96	3500
1707427800	3.1	0.02	0.65	3.17	3.25	2.99	5400
1707341400	3.08	-0.08	-2.53	3.18	3.2	2.91	14800
1707255000	3.16	0.05	1.61	3.31	3.4	3.16	7900
1707168600	3.11	-0.48	-13.37	3.65	3.95	3.05	24200
1706909400	3.59	-0.25	-6.51	3.67	3.74	3.58	2600
1706822940	3.84	-0.17	-4.24	4.01	4.19	3.67	15100
1706736600	4.01	0.53	15.23	3.7	4.47	3.6	75300
1706650200	3.48	-0.29	-7.69	3.87	3.87	3.48	5000
1706563800	3.77	0.09	2.45	3.64	3.98	3.45	18600

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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