Contax Participações S.A. (BVMF:CTAX3)
Brazil flag Brazil · Delayed Price · Currency is BRL
1.020
-0.010 (-0.97%)
At close: Aug 26, 2025

Contax Participações Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20251.021.021.021.021.02-2,200
Aug 26, 20251.011.021.011.021.02-0.97%500
Aug 25, 20251.011.031.011.031.03-1.90%2,600
Aug 22, 20251.061.061.001.051.05-0.94%2,900
Aug 21, 20251.001.060.991.061.062.91%5,700
Aug 20, 20251.001.031.001.031.03-0.96%200
Aug 19, 20251.061.071.021.041.04-0.95%3,700
Aug 18, 20251.021.051.021.051.052.94%900
Aug 15, 20251.011.020.991.021.020.99%5,100
Aug 14, 20251.021.021.001.011.01-0.98%4,000
Aug 13, 20251.071.071.001.021.02-3.77%5,700
Aug 12, 20251.051.091.041.061.061.92%800
Aug 11, 20251.061.061.041.041.04-1.89%600
Aug 7, 20251.061.061.061.061.061.92%100
Aug 6, 20251.031.041.031.041.042.97%600
Aug 5, 20251.001.080.991.011.01-4,900
Aug 4, 20251.021.020.951.011.01-3,600
Aug 1, 20251.031.031.011.011.01-2.88%1,000
Jul 31, 20251.041.041.041.041.04-2.80%100
Jul 30, 20251.011.081.011.071.07-0.93%55,200
Jul 29, 20251.051.081.051.081.086.93%500
Jul 28, 20251.011.011.011.011.01-3.81%400
Jul 25, 20251.051.051.051.051.05-300
Jul 24, 20251.031.091.011.051.05-1.87%5,800
Jul 23, 20251.111.110.981.071.07-1.83%17,000
Jul 22, 20251.101.121.091.091.093.81%55,800
Jul 21, 20251.111.111.051.051.05-6.25%19,800
Jul 18, 20251.121.121.121.121.12-600
Jul 17, 20251.121.121.101.121.12-2.61%5,700
Jul 16, 20251.151.151.151.151.150.88%500
Jul 15, 20251.111.141.111.141.140.88%1,400
Jul 14, 20251.131.171.131.131.130.89%8,600
Jul 11, 20251.141.141.121.121.12-4.27%600
Jul 9, 20251.181.181.171.171.171.74%1,600
Jul 8, 20251.171.181.151.151.15-2.54%400
Jul 7, 20251.181.181.181.181.18-0.84%200
Jul 4, 20251.171.191.171.191.191.71%500
Jul 3, 20251.171.191.171.171.171.74%2,800
Jul 2, 20251.111.151.111.151.15-1.71%1,400
Jul 1, 20251.111.171.101.171.175.41%1,300
Jun 30, 20251.111.111.111.111.11-5.13%200
Jun 27, 20251.141.171.141.171.173.54%200
Jun 26, 20251.141.141.121.131.13-3.42%3,500
Jun 25, 20251.171.181.131.171.171.74%1,500
Jun 24, 20251.181.181.151.151.15-2.54%56,200
Jun 20, 20251.181.181.181.181.18-1.67%300
Jun 18, 20251.141.201.141.201.204.35%3,200
Jun 17, 20251.071.151.051.151.159.52%42,600
Jun 16, 20251.201.201.051.051.05-11.76%37,900
Jun 13, 20251.191.191.191.191.19-0.83%100