Contax Participações S.A. (BVMF:CTAX3)
Brazil · Delayed Price · Currency is BRL 0.8900
-0.0300 (-3.26%)
At close: Feb 9, 2026
Contax Participações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -3.26% | 1,100 |
| Feb 6, 2026 | 0.90 | 0.92 | 0.88 | 0.92 | 0.92 | - | 4,700 |
| Feb 5, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 100 |
| Feb 4, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.10% | 3,000 |
| Feb 3, 2026 | 0.95 | 0.96 | 0.90 | 0.91 | 0.91 | - | 7,900 |
| Feb 2, 2026 | 0.96 | 0.96 | 0.91 | 0.91 | 0.91 | -6.19% | 1,500 |
| Jan 30, 2026 | 0.97 | 0.97 | 0.92 | 0.97 | 0.97 | -1.02% | 3,300 |
| Jan 28, 2026 | 0.95 | 1.00 | 0.92 | 0.98 | 0.98 | 2.08% | 15,400 |
| Jan 27, 2026 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | 5.49% | 200 |
| Jan 26, 2026 | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | -4.21% | 1,300 |
| Jan 23, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 4.40% | 400 |
| Jan 22, 2026 | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | -3.19% | 1,600 |
| Jan 21, 2026 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | -1.05% | 300 |
| Jan 20, 2026 | 0.91 | 0.95 | 0.88 | 0.95 | 0.95 | 3.26% | 2,200 |
| Jan 19, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -4.17% | 1,400 |
| Jan 16, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 5.49% | 2,400 |
| Jan 15, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 1,000 |
| Jan 14, 2026 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 1.11% | 1,300 |
| Jan 13, 2026 | 0.92 | 0.93 | 0.90 | 0.90 | 0.90 | -4.26% | 2,800 |
| Jan 12, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 1,900 |
| Jan 9, 2026 | 0.94 | 0.95 | 0.88 | 0.94 | 0.94 | - | 7,200 |
| Jan 6, 2026 | 0.88 | 0.94 | 0.87 | 0.94 | 0.94 | 4.44% | 9,500 |
| Jan 5, 2026 | 0.96 | 0.96 | 0.90 | 0.90 | 0.90 | 2.27% | 5,000 |
| Jan 2, 2026 | 0.97 | 0.97 | 0.88 | 0.88 | 0.88 | -9.28% | 10,600 |
| Dec 30, 2025 | 1.00 | 1.04 | 0.97 | 0.97 | 0.97 | -3.00% | 2,500 |
| Dec 29, 2025 | 0.98 | 1.04 | 0.96 | 1.00 | 1.00 | 2.04% | 8,200 |
| Dec 26, 2025 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | 4.26% | 1,800 |
| Dec 23, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 300 |
| Dec 22, 2025 | 1.01 | 1.01 | 0.93 | 0.94 | 0.94 | -2.08% | 8,300 |
| Dec 19, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 3.23% | 300 |
| Dec 18, 2025 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | - | 3,900 |
| Dec 17, 2025 | 0.99 | 0.99 | 0.90 | 0.93 | 0.93 | -6.06% | 14,500 |
| Dec 16, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | 400 |
| Dec 15, 2025 | 1.04 | 1.04 | 0.97 | 1.00 | 1.00 | 3.09% | 4,000 |
| Dec 12, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | - | 2,300 |
| Dec 11, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -3.00% | 3,300 |
| Dec 10, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | 2.04% | 2,300 |
| Dec 9, 2025 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | -1.01% | 3,300 |
| Dec 8, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 300 |
| Dec 5, 2025 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | -3.88% | 5,200 |
| Dec 4, 2025 | 1.01 | 1.03 | 0.96 | 1.03 | 1.03 | 1.98% | 10,400 |
| Dec 3, 2025 | 1.07 | 1.07 | 0.99 | 1.01 | 1.01 | -2.88% | 19,100 |
| Dec 2, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | 0.97% | 1,700 |
| Dec 1, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 2,800 |
| Nov 28, 2025 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | 0.98% | 2,200 |
| Nov 27, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 600 |
| Nov 26, 2025 | 1.07 | 1.07 | 1.02 | 1.02 | 1.02 | 0.99% | 1,500 |
| Nov 25, 2025 | 1.01 | 1.04 | 1.01 | 1.01 | 1.01 | -3.81% | 24,700 |
| Nov 24, 2025 | 1.08 | 1.10 | 1.03 | 1.05 | 1.05 | -7.89% | 37,400 |
| Nov 21, 2025 | 1.15 | 1.15 | 1.08 | 1.14 | 1.14 | -2.56% | 3,300 |