Construtora Adolpho Lindenberg S.A. (BVMF:CALI3)
Brazil · Delayed Price · Currency is BRL 29.99
+4.99 (19.96%)
At close: Jul 30, 2026
BVMF:CALI3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 19.96% | 200 |
| Jul 28, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.91% | 100 |
| Jul 7, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -8.04% | 400 |
| Jun 24, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 12.18% | 400 |
| Jun 19, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - | 100 |
| Jun 1, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - | 100 |
| May 29, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 8.52% | 100 |
| May 27, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.58% | 100 |
| May 19, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -6.52% | 500 |
| May 12, 2026 | 23.22 | 25.00 | 23.22 | 25.00 | 25.00 | 13.64% | 300 |
| May 11, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 200 |
| May 8, 2026 | 24.00 | 24.00 | 22.00 | 22.00 | 22.00 | -2.57% | 300 |
| May 7, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 2.64% | 400 |
| May 4, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 4.76% | 300 |
| Apr 30, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5.00% | 300 |
| Apr 29, 2026 | 19.50 | 21.00 | 19.50 | 20.00 | 20.00 | -4.76% | 1,700 |
| Apr 28, 2026 | 20.17 | 21.00 | 20.17 | 21.00 | 21.00 | 4.45% | 2,700 |
| Apr 15, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 20.11 | 7.74% | 100 |
| Apr 9, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 18.66 | 19.63% | 100 |
| Mar 30, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 15.60 | -5.51% | 100 |
| Feb 19, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 16.51 | - | 1,500 |
| Feb 18, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 16.51 | 7.81% | 2,000 |
| Feb 13, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.31 | 1.33% | 200 |