Skip to main content
Contax Participações S.A. (BVMF:CTAX3)
Brazil flag Brazil · Delayed Price · Currency is BRL
1.030
+0.020 (1.98%)
At close: Dec 4, 2025

Contax Participações Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.031.030.990.990.99-3.88%5,200
Dec 4, 20251.011.030.961.031.031.98%10,400
Dec 3, 20251.071.070.991.011.01-2.88%19,100
Dec 2, 20251.051.051.041.041.040.97%1,700
Dec 1, 20251.031.041.021.031.03-2,800
Nov 28, 20251.071.071.031.031.030.98%2,200
Nov 27, 20251.021.021.021.021.02-600
Nov 26, 20251.071.071.021.021.020.99%1,500
Nov 25, 20251.011.041.011.011.01-3.81%24,700
Nov 24, 20251.081.101.031.051.05-7.89%37,400
Nov 21, 20251.151.151.081.141.14-2.56%3,300
Nov 19, 20251.091.171.071.171.174.46%5,900
Nov 18, 20251.071.131.061.121.122.75%2,800
Nov 17, 20251.111.111.061.091.092.83%10,800
Nov 14, 20251.111.141.061.061.06-3.64%12,300
Nov 13, 20251.111.151.101.101.10-5.17%20,100
Nov 12, 20251.151.161.111.161.163.57%5,400
Nov 11, 20251.161.161.121.121.12-3.45%1,500
Nov 10, 20251.131.161.131.161.16-200
Nov 7, 20251.181.181.121.161.162.65%700
Nov 6, 20251.181.181.121.131.13-4.24%10,800
Nov 5, 20251.151.181.151.181.182.61%1,200
Nov 4, 20251.181.181.151.151.151.77%1,300
Nov 3, 20251.191.231.111.131.13-19,000
Oct 31, 20251.161.221.121.131.13-1.74%9,300
Oct 30, 20251.151.201.151.151.15-5.74%1,100
Oct 29, 20251.181.221.131.221.223.39%1,800
Oct 28, 20251.131.211.131.181.184.42%900
Oct 27, 20251.151.221.131.131.13-6.61%2,300
Oct 24, 20251.221.221.141.211.21-0.82%8,700
Oct 23, 20251.151.221.141.221.222.52%4,100
Oct 22, 20251.191.191.181.191.19-0.83%500
Oct 21, 20251.201.201.201.201.204.35%100
Oct 20, 20251.151.151.151.151.15-4.17%1,100
Oct 17, 20251.181.201.181.201.200.84%8,400
Oct 15, 20251.161.191.161.191.19-0.83%200
Oct 14, 20251.131.201.131.201.20-200
Oct 13, 20251.141.201.141.201.20-0.83%600
Oct 9, 20251.211.211.211.211.21-200
Oct 8, 20251.211.211.211.211.217.08%100
Oct 7, 20251.201.201.121.131.13-5.83%3,400
Oct 6, 20251.161.221.141.201.20-11,300
Oct 3, 20251.201.201.141.201.204.35%2,300
Oct 2, 20251.131.201.131.151.15-5.74%10,500
Oct 1, 20251.201.221.181.221.220.83%2,200
Sep 26, 20251.201.211.201.211.210.83%7,000
Sep 25, 20251.201.201.121.201.200.84%2,200
Sep 24, 20251.161.211.111.191.195.31%13,800
Sep 23, 20251.181.231.131.131.13-5.83%12,300
Sep 22, 20251.201.201.201.201.20-1,000
Sep 19, 20251.151.201.151.201.201.69%4,100
Sep 17, 20251.101.181.101.181.18-1,500
Sep 16, 20251.121.181.101.181.180.85%4,400
Sep 15, 20251.131.171.101.171.172.63%11,500
Sep 12, 20251.121.141.111.141.144.59%2,300
Sep 11, 20251.111.131.091.091.09-2.68%6,700
Sep 10, 20251.071.121.071.121.121.82%2,800
Sep 9, 20251.101.101.101.101.10-1.79%100
Sep 8, 20251.051.121.051.121.12-11,400
Sep 5, 20251.071.121.021.121.123.70%3,400
Sep 4, 20251.071.081.071.081.080.93%1,200
Sep 3, 20251.101.101.041.071.07-5.31%3,800
Sep 2, 20251.051.131.051.131.131.80%2,800
Sep 1, 20251.031.131.031.111.11-4,000
Aug 29, 20251.061.111.031.111.11-3,100
Aug 28, 20251.021.111.021.111.118.82%5,400
Aug 27, 20251.021.021.021.021.02-2,200
Aug 26, 20251.011.021.011.021.02-0.97%500
Aug 25, 20251.011.031.011.031.03-1.90%2,600
Aug 22, 20251.061.061.001.051.05-0.94%2,900
Aug 21, 20251.001.060.991.061.062.91%5,700
Aug 20, 20251.001.031.001.031.03-0.96%200
Aug 19, 20251.061.071.021.041.04-0.95%3,700
Aug 18, 20251.021.051.021.051.052.94%900
Aug 15, 20251.011.020.991.021.020.99%5,100
Aug 14, 20251.021.021.001.011.01-0.98%4,000
Aug 13, 20251.071.071.001.021.02-3.77%5,700
Aug 12, 20251.051.091.041.061.061.92%800
Aug 11, 20251.061.061.041.041.04-1.89%600
Aug 7, 20251.061.061.061.061.061.92%100
Aug 6, 20251.031.041.031.041.042.97%600
Aug 5, 20251.001.080.991.011.01-4,900
Aug 4, 20251.021.020.951.011.01-3,600
Aug 1, 20251.031.031.011.011.01-2.88%1,000
Jul 31, 20251.041.041.041.041.04-2.80%100
Jul 30, 20251.011.081.011.071.07-0.93%55,200
Jul 29, 20251.051.081.051.081.086.93%500
Jul 28, 20251.011.011.011.011.01-3.81%400
Jul 25, 20251.051.051.051.051.05-300
Jul 24, 20251.031.091.011.051.05-1.87%5,800
Jul 23, 20251.111.110.981.071.07-1.83%17,000
Jul 22, 20251.101.121.091.091.093.81%55,800
Jul 21, 20251.111.111.051.051.05-6.25%19,800
Jul 18, 20251.121.121.121.121.12-600
Jul 17, 20251.121.121.101.121.12-2.61%5,700
Jul 16, 20251.151.151.151.151.150.88%500
Jul 15, 20251.111.141.111.141.140.88%1,400
Jul 14, 20251.131.171.131.131.130.89%8,600
Jul 11, 20251.141.141.121.121.12-4.27%600
Jul 9, 20251.181.181.171.171.171.74%1,600