Contax Participações S.A. (BVMF:CTAX3)
Brazil · Delayed Price · Currency is BRL 1.010
-0.030 (-2.88%)
At close: Dec 3, 2025
Contax Participações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 1.09 | 1.17 | 1.07 | 1.17 | 1.17 | 4.46% | 5,900 |
| Nov 18, 2025 | 1.07 | 1.13 | 1.06 | 1.12 | 1.12 | 2.75% | 2,800 |
| Nov 17, 2025 | 1.11 | 1.11 | 1.06 | 1.09 | 1.09 | 2.83% | 10,800 |
| Nov 14, 2025 | 1.11 | 1.14 | 1.06 | 1.06 | 1.06 | -3.64% | 12,300 |
| Nov 13, 2025 | 1.11 | 1.15 | 1.10 | 1.10 | 1.10 | -5.17% | 20,100 |
| Nov 12, 2025 | 1.15 | 1.16 | 1.11 | 1.16 | 1.16 | 3.57% | 5,400 |
| Nov 11, 2025 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -3.45% | 1,500 |
| Nov 10, 2025 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | - | 200 |
| Nov 7, 2025 | 1.18 | 1.18 | 1.12 | 1.16 | 1.16 | 2.65% | 700 |
| Nov 6, 2025 | 1.18 | 1.18 | 1.12 | 1.13 | 1.13 | -4.24% | 10,800 |
| Nov 5, 2025 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 2.61% | 1,200 |
| Nov 4, 2025 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | 1.77% | 1,300 |
| Nov 3, 2025 | 1.19 | 1.23 | 1.11 | 1.13 | 1.13 | - | 19,000 |
| Oct 31, 2025 | 1.16 | 1.22 | 1.12 | 1.13 | 1.13 | -1.74% | 9,300 |
| Oct 30, 2025 | 1.15 | 1.20 | 1.15 | 1.15 | 1.15 | -5.74% | 1,100 |
| Oct 29, 2025 | 1.18 | 1.22 | 1.13 | 1.22 | 1.22 | 3.39% | 1,800 |
| Oct 28, 2025 | 1.13 | 1.21 | 1.13 | 1.18 | 1.18 | 4.42% | 900 |
| Oct 27, 2025 | 1.15 | 1.22 | 1.13 | 1.13 | 1.13 | -6.61% | 2,300 |
| Oct 24, 2025 | 1.22 | 1.22 | 1.14 | 1.21 | 1.21 | -0.82% | 8,700 |
| Oct 23, 2025 | 1.15 | 1.22 | 1.14 | 1.22 | 1.22 | 2.52% | 4,100 |
| Oct 22, 2025 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -0.83% | 500 |
| Oct 21, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 4.35% | 100 |
| Oct 20, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.17% | 1,100 |
| Oct 17, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 0.84% | 8,400 |
| Oct 15, 2025 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | -0.83% | 200 |
| Oct 14, 2025 | 1.13 | 1.20 | 1.13 | 1.20 | 1.20 | - | 200 |
| Oct 13, 2025 | 1.14 | 1.20 | 1.14 | 1.20 | 1.20 | -0.83% | 600 |
| Oct 9, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 200 |
| Oct 8, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 7.08% | 100 |
| Oct 7, 2025 | 1.20 | 1.20 | 1.12 | 1.13 | 1.13 | -5.83% | 3,400 |
| Oct 6, 2025 | 1.16 | 1.22 | 1.14 | 1.20 | 1.20 | - | 11,300 |
| Oct 3, 2025 | 1.20 | 1.20 | 1.14 | 1.20 | 1.20 | 4.35% | 2,300 |
| Oct 2, 2025 | 1.13 | 1.20 | 1.13 | 1.15 | 1.15 | -5.74% | 10,500 |
| Oct 1, 2025 | 1.20 | 1.22 | 1.18 | 1.22 | 1.22 | 0.83% | 2,200 |
| Sep 26, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 7,000 |
| Sep 25, 2025 | 1.20 | 1.20 | 1.12 | 1.20 | 1.20 | 0.84% | 2,200 |
| Sep 24, 2025 | 1.16 | 1.21 | 1.11 | 1.19 | 1.19 | 5.31% | 13,800 |
| Sep 23, 2025 | 1.18 | 1.23 | 1.13 | 1.13 | 1.13 | -5.83% | 12,300 |
| Sep 22, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1,000 |
| Sep 19, 2025 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 1.69% | 4,100 |
| Sep 17, 2025 | 1.10 | 1.18 | 1.10 | 1.18 | 1.18 | - | 1,500 |