Contax Participações Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.87	0.87	0.87	0.87	0.87	7.41%	100
Mar 5, 2026	0.83	0.87	0.81	0.81	0.81	-2.41%	5,500
Mar 4, 2026	0.78	0.83	0.78	0.83	0.83	6.41%	2,300
Mar 3, 2026	0.82	0.82	0.78	0.78	0.78	-8.24%	8,800
Mar 2, 2026	0.87	0.87	0.84	0.85	0.85	-2.30%	9,600
Feb 27, 2026	0.81	0.87	0.81	0.87	0.87	7.41%	17,000
Feb 26, 2026	0.83	0.83	0.81	0.81	0.81	-2.41%	400
Feb 25, 2026	0.83	0.83	0.83	0.83	0.83	1.22%	200
Feb 24, 2026	0.82	0.82	0.82	0.82	0.82	-	20,000
Feb 23, 2026	0.82	0.82	0.82	0.82	0.82	-	800
Feb 20, 2026	0.83	0.83	0.81	0.82	0.82	-1.20%	400
Feb 19, 2026	0.82	0.83	0.81	0.83	0.83	1.22%	13,200
Feb 18, 2026	0.84	0.84	0.82	0.82	0.82	-1.20%	6,100
Feb 13, 2026	0.83	0.83	0.83	0.83	0.83	-	2,200
Feb 12, 2026	0.85	0.85	0.83	0.83	0.83	-1.19%	2,800
Feb 11, 2026	0.90	0.90	0.84	0.84	0.84	-	1,400
Feb 10, 2026	0.88	0.89	0.84	0.84	0.84	-5.62%	16,000
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