Contax Participações Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,000
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
Mar 12, 2026	0.84	0.84	0.83	0.83	0.83	-1.19%	600
Mar 11, 2026	0.86	0.86	0.78	0.84	0.84	5.00%	66,800
Mar 10, 2026	0.80	0.80	0.80	0.80	0.80	-2.44%	8,500
Mar 9, 2026	0.82	0.82	0.82	0.82	0.82	-5.75%	100
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