Contax Participações Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	0.46	0.46	0.44	0.45	0.45	-	7,600
Jul 3, 2026	0.45	0.45	0.45	0.45	0.45	-	3,300
Jul 2, 2026	0.42	0.45	0.42	0.45	0.45	-	6,700
Jul 1, 2026	0.44	0.45	0.40	0.45	0.45	-4.26%	80,700
Jun 30, 2026	0.46	0.47	0.46	0.47	0.47	2.17%	4,700
Jun 29, 2026	0.47	0.47	0.46	0.46	0.46	-	400
Jun 26, 2026	0.46	0.46	0.46	0.46	0.46	-	100
Jun 25, 2026	0.45	0.46	0.45	0.46	0.46	-2.13%	1,700
Jun 24, 2026	0.46	0.47	0.46	0.47	0.47	-4.08%	7,700
Jun 23, 2026	0.46	0.50	0.46	0.49	0.49	6.52%	2,300
Jun 22, 2026	0.48	0.48	0.46	0.46	0.46	-2.13%	12,500
Jun 19, 2026	0.49	0.49	0.47	0.47	0.47	-	1,700
Jun 18, 2026	0.48	0.48	0.47	0.47	0.47	-4.08%	11,400
Jun 17, 2026	0.49	0.49	0.49	0.49	0.49	2.08%	1,100
Jun 16, 2026	0.54	0.54	0.46	0.48	0.48	-11.11%	50,700
Jun 15, 2026	0.59	0.59	0.54	0.54	0.54	-6.90%	400
Jun 12, 2026	0.56	0.58	0.56	0.58	0.58	3.57%	19,200
Jun 11, 2026	0.58	0.59	0.55	0.56	0.56	-3.45%	13,200
Jun 9, 2026	0.53	0.58	0.53	0.58	0.58	7.41%	200
Jun 8, 2026	0.54	0.54	0.54	0.54	0.54	3.85%	100
Jun 3, 2026	0.52	0.52	0.52	0.52	0.52	-3.70%	100
Jun 2, 2026	0.54	0.54	0.54	0.54	0.54	-1.82%	1,300
Jun 1, 2026	0.53	0.58	0.53	0.55	0.55	-1.79%	30,800
May 29, 2026	0.53	0.56	0.53	0.56	0.56	5.66%	3,200
May 28, 2026	0.53	0.53	0.53	0.53	0.53	-5.36%	22,000
May 27, 2026	0.56	0.56	0.56	0.56	0.56	-	100
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