Contax Participações S.A. (BVMF:CTAX3)
Brazil · Delayed Price · Currency is BRL 1.180
+0.010 (0.85%)
At close: Sep 16, 2025
Contax Participações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1.10 | 1.18 | 1.10 | 1.18 | 1.18 | - | 1,500 |
| Sep 16, 2025 | 1.12 | 1.18 | 1.10 | 1.18 | 1.18 | 0.85% | 4,400 |
| Sep 15, 2025 | 1.13 | 1.17 | 1.10 | 1.17 | 1.17 | 2.63% | 11,500 |
| Sep 12, 2025 | 1.12 | 1.14 | 1.11 | 1.14 | 1.14 | 4.59% | 2,300 |
| Sep 11, 2025 | 1.11 | 1.13 | 1.09 | 1.09 | 1.09 | -2.68% | 6,700 |
| Sep 10, 2025 | 1.07 | 1.12 | 1.07 | 1.12 | 1.12 | 1.82% | 2,800 |
| Sep 9, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | 100 |
| Sep 8, 2025 | 1.05 | 1.12 | 1.05 | 1.12 | 1.12 | - | 11,400 |
| Sep 5, 2025 | 1.07 | 1.12 | 1.02 | 1.12 | 1.12 | 3.70% | 3,400 |
| Sep 4, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.93% | 1,200 |
| Sep 3, 2025 | 1.10 | 1.10 | 1.04 | 1.07 | 1.07 | -5.31% | 3,800 |
| Sep 2, 2025 | 1.05 | 1.13 | 1.05 | 1.13 | 1.13 | 1.80% | 2,800 |
| Sep 1, 2025 | 1.03 | 1.13 | 1.03 | 1.11 | 1.11 | - | 4,000 |
| Aug 29, 2025 | 1.06 | 1.11 | 1.03 | 1.11 | 1.11 | - | 3,100 |
| Aug 28, 2025 | 1.02 | 1.11 | 1.02 | 1.11 | 1.11 | 8.82% | 5,400 |
| Aug 27, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 2,200 |
| Aug 26, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | -0.97% | 500 |
| Aug 25, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | -1.90% | 2,600 |
| Aug 22, 2025 | 1.06 | 1.06 | 1.00 | 1.05 | 1.05 | -0.94% | 2,900 |
| Aug 21, 2025 | 1.00 | 1.06 | 0.99 | 1.06 | 1.06 | 2.91% | 5,700 |
| Aug 20, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | -0.96% | 200 |
| Aug 19, 2025 | 1.06 | 1.07 | 1.02 | 1.04 | 1.04 | -0.95% | 3,700 |
| Aug 18, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 2.94% | 900 |
| Aug 15, 2025 | 1.01 | 1.02 | 0.99 | 1.02 | 1.02 | 0.99% | 5,100 |
| Aug 14, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 4,000 |
| Aug 13, 2025 | 1.07 | 1.07 | 1.00 | 1.02 | 1.02 | -3.77% | 5,700 |
| Aug 12, 2025 | 1.05 | 1.09 | 1.04 | 1.06 | 1.06 | 1.92% | 800 |
| Aug 11, 2025 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -1.89% | 600 |
| Aug 7, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.92% | 100 |
| Aug 6, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 2.97% | 600 |
| Aug 5, 2025 | 1.00 | 1.08 | 0.99 | 1.01 | 1.01 | - | 4,900 |
| Aug 4, 2025 | 1.02 | 1.02 | 0.95 | 1.01 | 1.01 | - | 3,600 |
| Aug 1, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -2.88% | 1,000 |
| Jul 31, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.80% | 100 |
| Jul 30, 2025 | 1.01 | 1.08 | 1.01 | 1.07 | 1.07 | -0.93% | 55,200 |
| Jul 29, 2025 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 6.93% | 500 |
| Jul 28, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -3.81% | 400 |
| Jul 25, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 300 |
| Jul 24, 2025 | 1.03 | 1.09 | 1.01 | 1.05 | 1.05 | -1.87% | 5,800 |
| Jul 23, 2025 | 1.11 | 1.11 | 0.98 | 1.07 | 1.07 | -1.83% | 17,000 |
| Jul 22, 2025 | 1.10 | 1.12 | 1.09 | 1.09 | 1.09 | 3.81% | 55,800 |
| Jul 21, 2025 | 1.11 | 1.11 | 1.05 | 1.05 | 1.05 | -6.25% | 19,800 |
| Jul 18, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 600 |
| Jul 17, 2025 | 1.12 | 1.12 | 1.10 | 1.12 | 1.12 | -2.61% | 5,700 |
| Jul 16, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | 500 |
| Jul 15, 2025 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | 0.88% | 1,400 |
| Jul 14, 2025 | 1.13 | 1.17 | 1.13 | 1.13 | 1.13 | 0.89% | 8,600 |
| Jul 11, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -4.27% | 600 |
| Jul 9, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | 1.74% | 1,600 |
| Jul 8, 2025 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | -2.54% | 400 |