Construtora Adolpho Lindenberg S.A. (BVMF:CALI3)
Brazil · Delayed Price · Currency is BRL 15.79
-0.21 (-1.31%)
At close: Jan 30, 2026
BVMF:CALI3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -1.31% | 100 |
| Jan 26, 2026 | 15.25 | 16.00 | 15.25 | 16.00 | 16.00 | -7.25% | 1,100 |
| Jan 13, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 7.48% | 100 |
| Jan 2, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - | 300 |
| Dec 30, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - | 1,400 |
| Dec 29, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -10.83% | 2,000 |
| Nov 24, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -5.26% | 1,000 |
| Nov 13, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 16.92% | 1,000 |
| Oct 22, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 100 |
| Oct 20, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.31% | 600 |
| Oct 16, 2025 | 17.00 | 17.00 | 16.20 | 16.20 | 16.20 | -6.36% | 1,700 |
| Oct 13, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 6.79% | 100 |
| Oct 10, 2025 | 16.30 | 16.30 | 16.20 | 16.20 | 16.20 | -4.99% | 800 |
| Oct 9, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - | 900 |
| Sep 19, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - | 100 |
| Sep 5, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 5.90% | 100 |
| Sep 3, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -13.67% | 200 |
| Aug 29, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -18.91% | 100 |
| Aug 28, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 100 |