Contax Participacoes SA CTAX3
BMFBOVESPA · Brezilya · Ticari Hizmetler
BRL 1,830,00 (%0,00)
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |