Contax Participacoes SA CTAX3
BMFBOVESPA · Brazil · Commercial Services
BRL 1.830.00 (0.00%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | BRL 1.84 | +18.71% | BRL 1.55 | BRL 1.84 | BRL 1.55 | 22.50K |
| 2026-09-29 | BRL 1.55 | 0.00% | BRL 1.55 | BRL 1.55 | BRL 1.55 | 0 |
| 2026-09-28 | BRL 1.55 | -3.13% | BRL 1.55 | BRL 1.55 | BRL 1.55 | 200 |
| 2026-09-25 | BRL 1.60 | 0.00% | BRL 1.60 | BRL 1.60 | BRL 1.60 | 0 |
| 2026-09-24 | BRL 1.60 | 0.00% | BRL 1.60 | BRL 1.60 | BRL 1.60 | 300 |
| 2026-09-23 | BRL 1.60 | +12.68% | BRL 1.61 | BRL 1.62 | BRL 1.60 | 1.20K |
| 2026-09-22 | BRL 1.42 | 0.00% | BRL 1.42 | BRL 1.42 | BRL 1.42 | 0 |
| 2026-09-21 | BRL 1.42 | 0.00% | BRL 1.42 | BRL 1.42 | BRL 1.42 | 0 |
| 2026-09-18 | BRL 1.42 | 0.00% | BRL 1.42 | BRL 1.42 | BRL 1.42 | 0 |
| 2026-09-17 | BRL 1.42 | -5.33% | BRL 1.48 | BRL 1.48 | BRL 1.41 | 5.50K |
| 2026-09-16 | BRL 1.50 | -0.66% | BRL 1.53 | BRL 1.53 | BRL 1.50 | 1.20K |
| 2026-09-15 | BRL 1.51 | -24.12% | BRL 2.01 | BRL 2.01 | BRL 1.51 | 4.70K |
| 2026-09-14 | BRL 1.99 | +38.19% | BRL 1.48 | BRL 1.99 | BRL 1.36 | 500 |
| 2026-09-11 | BRL 1.44 | -0.69% | BRL 1.50 | BRL 1.50 | BRL 1.44 | 1.00K |
| 2026-09-10 | BRL 1.45 | -11.59% | BRL 1.64 | BRL 1.64 | BRL 1.38 | 29.50K |
| 2026-09-09 | BRL 1.64 | +3.80% | BRL 1.59 | BRL 1.64 | BRL 1.59 | 1.10K |
| 2026-09-08 | BRL 1.58 | -0.63% | BRL 1.58 | BRL 1.58 | BRL 1.58 | 100 |
| 2026-09-04 | BRL 1.59 | -3.05% | BRL 1.59 | BRL 1.59 | BRL 1.59 | 100 |
| 2026-09-03 | BRL 1.64 | +3.14% | BRL 1.59 | BRL 1.64 | BRL 1.50 | 5.30K |
| 2026-09-02 | BRL 1.59 | +12.77% | BRL 1.50 | BRL 1.59 | BRL 1.37 | 900 |
| 2026-09-01 | BRL 1.41 | 0.00% | BRL 1.41 | BRL 1.41 | BRL 1.41 | 0 |
| 2026-08-31 | BRL 1.41 | +2.92% | BRL 1.41 | BRL 1.41 | BRL 1.41 | 2.70K |
| 2026-08-28 | BRL 1.37 | +1.48% | BRL 1.50 | BRL 1.50 | BRL 1.37 | 3.00K |
| 2026-08-27 | BRL 1.35 | 0.00% | BRL 1.35 | BRL 1.35 | BRL 1.35 | 0 |
| 2026-08-26 | BRL 1.35 | 0.00% | BRL 1.35 | BRL 1.35 | BRL 1.35 | 0 |
| 2026-08-25 | BRL 1.35 | 0.00% | BRL 1.35 | BRL 1.35 | BRL 1.35 | 0 |
| 2026-08-24 | BRL 1.35 | 0.00% | BRL 1.35 | BRL 1.35 | BRL 1.35 | 0 |
| 2026-08-21 | BRL 1.35 | 0.00% | BRL 1.35 | BRL 1.35 | BRL 1.35 | 0 |
| 2026-08-20 | BRL 1.35 | -1.46% | BRL 1.35 | BRL 1.35 | BRL 1.35 | 500 |
| 2026-08-19 | BRL 1.37 | 0.00% | BRL 1.37 | BRL 1.37 | BRL 1.37 | 100 |
| 2026-08-18 | BRL 1.37 | -1.44% | BRL 1.38 | BRL 1.39 | BRL 1.37 | 1.70K |
| 2026-08-17 | BRL 1.39 | -1.42% | BRL 1.42 | BRL 1.42 | BRL 1.39 | 700 |
| 2026-08-14 | BRL 1.41 | -7.24% | BRL 1.42 | BRL 1.42 | BRL 1.41 | 2.30K |
| 2026-08-13 | BRL 1.52 | -3.18% | BRL 1.53 | BRL 1.55 | BRL 1.52 | 4.10K |
| 2026-08-12 | BRL 1.57 | -19.49% | BRL 1.60 | BRL 1.88 | BRL 1.57 | 4.60K |
| 2026-08-11 | BRL 1.95 | 0.00% | BRL 1.85 | BRL 1.95 | BRL 1.85 | 1.90K |
| 2026-08-10 | BRL 1.95 | +7.73% | BRL 1.99 | BRL 2.00 | BRL 1.95 | 1.00K |
| 2026-08-07 | BRL 1.81 | 0.00% | BRL 1.81 | BRL 1.81 | BRL 1.81 | 0 |
| 2026-08-06 | BRL 1.81 | +5.23% | BRL 1.72 | BRL 1.81 | BRL 1.72 | 1.90K |
| 2026-08-05 | BRL 1.72 | +21.99% | BRL 1.41 | BRL 1.78 | BRL 1.41 | 10.90K |
| 2026-08-04 | BRL 1.41 | +4.44% | BRL 1.35 | BRL 1.41 | BRL 1.20 | 13.60K |
| 2026-08-03 | BRL 1.35 | +22.73% | BRL 1.09 | BRL 1.37 | BRL 1.01 | 42.80K |
| 2026-07-31 | BRL 1.10 | -28.26% | BRL 1.24 | BRL 1.24 | BRL 0.85 | 26.20K |
| 2026-07-30 | BRL 1.53 | +4.55% | BRL 1.43 | BRL 1.53 | BRL 1.43 | 1.77K |
| 2026-07-29 | BRL 1.47 | +4.76% | BRL 1.47 | BRL 1.50 | BRL 1.40 | 1.83K |
| 2026-07-28 | BRL 1.40 | 0.00% | BRL 1.40 | BRL 1.40 | BRL 1.40 | 14.94K |
| 2026-07-27 | BRL 1.40 | 0.00% | BRL 1.40 | BRL 1.40 | BRL 1.40 | 660 |
| 2026-07-24 | BRL 1.40 | 0.00% | BRL 1.47 | BRL 1.47 | BRL 1.40 | 930 |
| 2026-07-23 | BRL 1.40 | 0.00% | BRL 1.37 | BRL 1.43 | BRL 1.37 | 3.96K |
| 2026-07-22 | BRL 1.40 | 0.00% | BRL 1.37 | BRL 1.40 | BRL 1.30 | 4.20K |
| 2026-07-21 | BRL 1.40 | -2.33% | BRL 1.37 | BRL 1.40 | BRL 1.37 | 180 |
| 2026-07-20 | BRL 1.43 | +2.38% | BRL 1.47 | BRL 1.47 | BRL 1.43 | 1.59K |
| 2026-07-17 | BRL 1.40 | -6.67% | BRL 1.37 | BRL 1.53 | BRL 1.37 | 1.11K |
| 2026-07-16 | BRL 1.50 | +2.27% | BRL 1.43 | BRL 1.50 | BRL 1.43 | 690 |
| 2026-07-15 | BRL 1.47 | 0.00% | BRL 1.53 | BRL 1.53 | BRL 1.43 | 2.58K |
| 2026-07-14 | BRL 1.47 | +2.33% | BRL 1.47 | BRL 1.47 | BRL 1.47 | 30 |
| 2026-07-13 | BRL 1.43 | 0.00% | BRL 1.43 | BRL 1.43 | BRL 1.43 | 0 |
| 2026-07-10 | BRL 1.43 | -4.44% | BRL 1.40 | BRL 1.43 | BRL 1.37 | 4.53K |
| 2026-07-09 | BRL 1.50 | 0.00% | BRL 1.43 | BRL 1.50 | BRL 1.43 | 390 |
| 2026-07-08 | BRL 1.50 | -2.17% | BRL 1.43 | BRL 1.50 | BRL 1.43 | 5.25K |
| 2026-07-07 | BRL 1.53 | +2.22% | BRL 1.47 | BRL 1.53 | BRL 1.47 | 2.34K |
| 2026-07-06 | BRL 1.50 | 0.00% | BRL 1.53 | BRL 1.53 | BRL 1.47 | 2.28K |
| 2026-07-03 | BRL 1.50 | 0.00% | BRL 1.50 | BRL 1.50 | BRL 1.50 | 990 |
| 2026-07-02 | BRL 1.50 | 0.00% | BRL 1.40 | BRL 1.50 | BRL 1.40 | 2.01K |
| 2026-07-01 | BRL 1.50 | -4.26% | BRL 1.47 | BRL 1.50 | BRL 1.33 | 24.21K |
| 2026-06-30 | BRL 1.57 | +2.17% | BRL 1.53 | BRL 1.57 | BRL 1.53 | 1.41K |
| 2026-06-29 | BRL 1.53 | 0.00% | BRL 1.57 | BRL 1.57 | BRL 1.53 | 120 |
| 2026-06-26 | BRL 1.53 | 0.00% | BRL 1.53 | BRL 1.53 | BRL 1.53 | 30 |
| 2026-06-25 | BRL 1.53 | -2.13% | BRL 1.50 | BRL 1.53 | BRL 1.50 | 510 |
| 2026-06-24 | BRL 1.57 | -4.08% | BRL 1.53 | BRL 1.57 | BRL 1.53 | 2.31K |
| 2026-06-23 | BRL 1.63 | +6.52% | BRL 1.53 | BRL 1.67 | BRL 1.53 | 690 |
| 2026-06-22 | BRL 1.53 | -2.13% | BRL 1.57 | BRL 1.57 | BRL 1.53 | 3.75K |
| 2026-06-19 | BRL 1.57 | 0.00% | BRL 1.63 | BRL 1.63 | BRL 1.57 | 510 |
| 2026-06-18 | BRL 1.57 | -4.08% | BRL 1.60 | BRL 1.60 | BRL 1.57 | 3.42K |
| 2026-06-17 | BRL 1.63 | +2.08% | BRL 1.63 | BRL 1.63 | BRL 1.63 | 330 |
| 2026-06-16 | BRL 1.60 | -11.11% | BRL 1.80 | BRL 1.80 | BRL 1.53 | 15.21K |
| 2026-06-15 | BRL 1.80 | -6.90% | BRL 1.97 | BRL 1.97 | BRL 1.80 | 120 |
| 2026-06-12 | BRL 1.93 | +1.75% | BRL 1.87 | BRL 1.93 | BRL 1.87 | 5.76K |
| 2026-06-11 | BRL 1.90 | -1.72% | BRL 1.93 | BRL 1.97 | BRL 1.83 | 3.99K |
| 2026-06-10 | BRL 1.93 | 0.00% | BRL 1.93 | BRL 1.93 | BRL 1.93 | 0 |
| 2026-06-09 | BRL 1.93 | +7.41% | BRL 1.77 | BRL 1.93 | BRL 1.77 | 60 |
| 2026-06-08 | BRL 1.80 | +3.85% | BRL 1.80 | BRL 1.80 | BRL 1.80 | 30 |
| 2026-06-05 | BRL 1.73 | 0.00% | BRL 1.73 | BRL 1.73 | BRL 1.73 | 0 |
| 2026-06-03 | BRL 1.73 | -3.70% | BRL 1.73 | BRL 1.73 | BRL 1.73 | 30 |
| 2026-06-02 | BRL 1.80 | -1.82% | BRL 1.80 | BRL 1.80 | BRL 1.80 | 390 |
| 2026-06-01 | BRL 1.83 | -1.79% | BRL 1.77 | BRL 1.83 | BRL 1.77 | 9.24K |
| 2026-05-29 | BRL 1.87 | +5.66% | BRL 1.77 | BRL 1.87 | BRL 1.77 | 960 |
| 2026-05-28 | BRL 1.77 | -5.36% | BRL 1.77 | BRL 1.77 | BRL 1.77 | 6.60K |
| 2026-05-27 | BRL 1.87 | 0.00% | BRL 1.87 | BRL 1.87 | BRL 1.87 | 30 |
| 2026-05-26 | BRL 1.87 | -1.75% | BRL 1.90 | BRL 1.90 | BRL 1.87 | 2.58K |