Contax Participações Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	8,600
May 25, 2026	0.57	0.57	0.57	0.57	0.57	-6.56%	1,500
May 22, 2026	0.57	0.61	0.57	0.61	0.61	-	17,800
May 21, 2026	0.59	0.61	0.59	0.61	0.61	3.39%	8,100
May 20, 2026	0.57	0.61	0.57	0.59	0.59	-3.28%	700
May 19, 2026	0.63	0.63	0.57	0.61	0.61	5.17%	8,700
May 18, 2026	0.61	0.61	0.58	0.58	0.58	-4.92%	3,000
May 15, 2026	0.62	0.62	0.61	0.61	0.61	3.39%	21,900
May 14, 2026	0.59	0.63	0.59	0.59	0.59	-4.84%	2,300
May 13, 2026	0.59	0.64	0.59	0.62	0.62	5.08%	10,300
May 12, 2026	0.63	0.64	0.59	0.59	0.59	-6.35%	9,400
May 11, 2026	0.64	0.64	0.63	0.63	0.63	-	2,200
May 8, 2026	0.66	0.67	0.63	0.63	0.63	-4.55%	6,900
May 7, 2026	0.64	0.66	0.62	0.66	0.66	-7.04%	8,800
May 6, 2026	0.63	0.71	0.63	0.71	0.71	9.23%	27,400
May 5, 2026	0.65	0.65	0.65	0.65	0.65	3.17%	2,500
May 4, 2026	0.63	0.63	0.63	0.63	0.63	-4.55%	8,400
Apr 30, 2026	0.64	0.66	0.63	0.66	0.66	6.45%	5,100
Apr 29, 2026	0.64	0.70	0.61	0.62	0.62	-3.13%	24,100
Apr 28, 2026	0.58	0.72	0.58	0.64	0.64	12.28%	58,400
Apr 27, 2026	0.63	0.66	0.51	0.57	0.57	-18.57%	24,100
Apr 24, 2026	0.66	0.70	0.63	0.70	0.70	6.06%	4,200
Apr 23, 2026	0.71	0.71	0.66	0.66	0.66	-4.35%	1,100
Apr 22, 2026	0.72	0.72	0.66	0.69	0.69	-4.17%	37,300
Apr 20, 2026	0.72	0.72	0.71	0.72	0.72	-	900
Apr 17, 2026	0.74	0.77	0.72	0.72	0.72	-2.70%	40,200
Apr 16, 2026	0.74	0.74	0.74	0.74	0.74	-	5,500
Apr 15, 2026	0.74	0.74	0.74	0.74	0.74	-	1,500
Apr 14, 2026	0.74	0.74	0.74	0.74	0.74	-	1,300
Apr 13, 2026	0.74	0.74	0.74	0.74	0.74	-	1,200
Apr 10, 2026	0.74	0.74	0.74	0.74	0.74	-2.63%	2,600
Apr 9, 2026	0.76	0.76	0.76	0.76	0.76	2.70%	2,000
Apr 8, 2026	0.76	0.76	0.74	0.74	0.74	-2.63%	8,600
Apr 7, 2026	0.74	0.76	0.74	0.76	0.76	-3.80%	1,900
Apr 6, 2026	0.79	0.79	0.79	0.79	0.79	5.33%	700
Apr 2, 2026	0.75	0.75	0.75	0.75	0.75	-	200
Apr 1, 2026	0.75	0.75	0.75	0.75	0.75	1.35%	300
Mar 31, 2026	0.75	0.75	0.74	0.74	0.74	-1.33%	3,800
Mar 30, 2026	0.75	0.75	0.75	0.75	0.75	-	1,000
Mar 27, 2026	0.76	0.76	0.75	0.75	0.75	-	10,900
Mar 26, 2026	0.75	0.75	0.75	0.75	0.75	-1.32%	100
Mar 25, 2026	0.74	0.76	0.74	0.76	0.76	-	300
Mar 24, 2026	0.74	0.76	0.74	0.76	0.76	1.33%	6,300
Mar 23, 2026	0.74	0.75	0.74	0.75	0.75	1.35%	10,600
Mar 20, 2026	0.74	0.74	0.74	0.74	0.74	-	6,700
Mar 19, 2026	0.74	0.75	0.74	0.74	0.74	-1.33%	14,400
Mar 18, 2026	0.80	0.80	0.75	0.75	0.75	-6.25%	4,100
Mar 17, 2026	0.76	0.80	0.76	0.80	0.80	1.27%	21,600
Mar 16, 2026	0.82	0.82	0.79	0.79	0.79	-3.66%	1,400
Mar 13, 2026	0.82	0.82	0.82	0.82	0.82	-1.20%	200