Contax Participações S.A. (BVMF:CTAX3)
Brazil · Delayed Price · Currency is BRL 0.8200
0.00 (0.00%)
Nov 5, 2026, 4:59 PM GMT-3
Contax Participações Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 0.85 | 0.90 | 0.80 | 0.82 | 0.82 | - | 19,200 |
| Nov 4, 2026 | 0.84 | 0.84 | 0.79 | 0.82 | 0.82 | -3.53% | 1,000 |
| Nov 3, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.16% | 200 |
| Oct 30, 2026 | 0.83 | 0.86 | 0.80 | 0.86 | 0.86 | 4.88% | 21,100 |
| Oct 29, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | 1,100 |
| Oct 28, 2026 | 0.91 | 0.91 | 0.82 | 0.82 | 0.82 | -8.89% | 1,500 |
| Oct 27, 2026 | 0.89 | 0.94 | 0.89 | 0.90 | 0.90 | 1.12% | 7,800 |
| Oct 26, 2026 | 0.98 | 0.98 | 0.89 | 0.89 | 0.89 | -12.75% | 15,400 |
| Oct 23, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | - | 800 |
| Oct 22, 2026 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -3.77% | 32,000 |
| Oct 21, 2026 | 1.14 | 1.15 | 0.98 | 1.06 | 1.06 | -9.40% | 97,000 |
| Oct 20, 2026 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -1.68% | 6,900 |
| Oct 19, 2026 | 1.25 | 1.25 | 1.19 | 1.19 | 1.19 | -1.65% | 1,200 |
| Oct 16, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | - | 1,100 |
| Oct 15, 2026 | 1.21 | 1.24 | 1.21 | 1.21 | 1.21 | - | 400 |
| Oct 14, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | - | 16,600 |
| Oct 13, 2026 | 1.27 | 1.27 | 1.20 | 1.21 | 1.21 | -0.82% | 22,500 |
| Oct 9, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | 0.83% | 11,100 |
| Oct 8, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | - | 5,900 |
| Oct 7, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -2.42% | 8,300 |
| Oct 6, 2026 | 1.29 | 1.29 | 1.23 | 1.24 | 1.24 | 1.64% | 7,700 |
| Oct 5, 2026 | 1.26 | 1.29 | 1.21 | 1.22 | 1.22 | 1.67% | 61,000 |
| Oct 2, 2026 | 1.20 | 1.40 | 1.20 | 1.20 | 1.20 | -34.43% | 315,000 |
| Sep 30, 2026 | 1.55 | 1.84 | 1.55 | 1.83 | 1.83 | 18.83% | 22,400 |
| Sep 28, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -0.65% | 200 |
| Sep 25, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -3.13% | 100 |
| Sep 24, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 300 |
| Sep 23, 2026 | 1.61 | 1.62 | 1.60 | 1.60 | 1.60 | 12.68% | 1,200 |
| Sep 17, 2026 | 1.48 | 1.48 | 1.41 | 1.42 | 1.42 | -5.33% | 5,500 |
| Sep 16, 2026 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -0.66% | 1,200 |
| Sep 15, 2026 | 2.01 | 2.01 | 1.51 | 1.51 | 1.51 | -24.12% | 4,700 |
| Sep 14, 2026 | 1.48 | 1.99 | 1.36 | 1.99 | 1.99 | 38.19% | 500 |
| Sep 11, 2026 | 1.50 | 1.50 | 1.44 | 1.44 | 1.44 | -0.69% | 900 |
| Sep 10, 2026 | 1.64 | 1.64 | 1.38 | 1.45 | 1.45 | -11.59% | 29,200 |
| Sep 9, 2026 | 1.59 | 1.64 | 1.59 | 1.64 | 1.64 | 3.80% | 1,100 |
| Sep 8, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | 100 |
| Sep 4, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -3.05% | 100 |
| Sep 3, 2026 | 1.59 | 1.64 | 1.50 | 1.64 | 1.64 | 3.14% | 5,300 |
| Sep 2, 2026 | 1.50 | 1.59 | 1.37 | 1.59 | 1.59 | 12.77% | 900 |
| Aug 31, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 2.92% | 2,700 |
| Aug 28, 2026 | 1.50 | 1.50 | 1.37 | 1.37 | 1.37 | 1.48% | 3,000 |
| Aug 20, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.46% | 500 |
| Aug 19, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 100 |
| Aug 18, 2026 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | -1.44% | 1,700 |
| Aug 17, 2026 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -1.42% | 700 |
| Aug 14, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -7.24% | 2,300 |
| Aug 13, 2026 | 1.53 | 1.55 | 1.52 | 1.52 | 1.52 | -3.18% | 4,100 |
| Aug 12, 2026 | 1.60 | 1.88 | 1.57 | 1.57 | 1.57 | -19.49% | 4,600 |
| Aug 11, 2026 | 1.85 | 1.95 | 1.85 | 1.95 | 1.95 | - | 1,900 |
| Aug 10, 2026 | 1.99 | 2.00 | 1.95 | 1.95 | 1.95 | 7.73% | 1,000 |