Contax Participações S.A. (BVMF:CTAX3)
Brazil · Delayed Price · Currency is BRL 1.640
+0.050 (3.14%)
At close: Sep 3, 2026
Contax Participações Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 1.72 | 1.81 | 1.72 | 1.81 | 1.81 | 5.23% | 1,900 |
| Aug 5, 2026 | 1.41 | 1.78 | 1.41 | 1.72 | 1.72 | 21.99% | 10,300 |
| Aug 4, 2026 | 1.35 | 1.41 | 1.20 | 1.41 | 1.41 | 4.44% | 13,600 |
| Aug 3, 2026 | 1.09 | 1.37 | 1.01 | 1.35 | 1.35 | 22.73% | 41,800 |
| Jul 31, 2026 | 1.24 | 1.24 | 0.85 | 1.10 | 1.10 | -28.26% | 25,500 |
| Jul 30, 2026 | 1.43 | 1.53 | 1.43 | 1.53 | 1.53 | 4.55% | 1,770 |
| Jul 29, 2026 | 1.47 | 1.50 | 1.40 | 1.47 | 1.47 | 4.76% | 1,830 |
| Jul 28, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 14,940 |
| Jul 27, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 660 |
| Jul 24, 2026 | 1.47 | 1.47 | 1.40 | 1.40 | 1.40 | - | 930 |
| Jul 23, 2026 | 1.37 | 1.43 | 1.37 | 1.40 | 1.40 | - | 3,960 |
| Jul 22, 2026 | 1.37 | 1.40 | 1.30 | 1.40 | 1.40 | - | 4,200 |
| Jul 21, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | -2.33% | 180 |
| Jul 20, 2026 | 1.47 | 1.47 | 1.43 | 1.43 | 1.43 | 2.38% | 1,260 |
| Jul 17, 2026 | 1.37 | 1.53 | 1.37 | 1.40 | 1.40 | -6.67% | 1,110 |
| Jul 16, 2026 | 1.43 | 1.50 | 1.43 | 1.50 | 1.50 | 2.27% | 690 |
| Jul 15, 2026 | 1.53 | 1.53 | 1.43 | 1.47 | 1.47 | - | 2,580 |
| Jul 14, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 2.33% | 30 |
| Jul 10, 2026 | 1.40 | 1.43 | 1.37 | 1.43 | 1.43 | -4.44% | 4,530 |
| Jul 9, 2026 | 1.43 | 1.50 | 1.43 | 1.50 | 1.50 | - | 390 |
| Jul 8, 2026 | 1.43 | 1.50 | 1.43 | 1.50 | 1.50 | -2.17% | 5,250 |
| Jul 7, 2026 | 1.47 | 1.53 | 1.47 | 1.53 | 1.53 | 2.22% | 1,890 |
| Jul 6, 2026 | 1.53 | 1.53 | 1.47 | 1.50 | 1.50 | - | 2,280 |
| Jul 3, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 990 |
| Jul 2, 2026 | 1.40 | 1.50 | 1.40 | 1.50 | 1.50 | - | 2,010 |
| Jul 1, 2026 | 1.47 | 1.50 | 1.33 | 1.50 | 1.50 | -4.26% | 24,210 |
| Jun 30, 2026 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | 2.17% | 1,410 |
| Jun 29, 2026 | 1.57 | 1.57 | 1.53 | 1.53 | 1.53 | - | 120 |
| Jun 26, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 30 |
| Jun 25, 2026 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | -2.13% | 510 |
| Jun 24, 2026 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | -4.08% | 2,310 |
| Jun 23, 2026 | 1.53 | 1.67 | 1.53 | 1.63 | 1.63 | 6.52% | 690 |
| Jun 22, 2026 | 1.60 | 1.60 | 1.53 | 1.53 | 1.53 | -2.13% | 3,750 |
| Jun 19, 2026 | 1.63 | 1.63 | 1.57 | 1.57 | 1.57 | - | 510 |
| Jun 18, 2026 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -4.08% | 3,420 |
| Jun 17, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 2.08% | 330 |