Construtora Adolpho Lindenberg S.A. (CALI3.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 10:05AM BRT
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
| 24 May 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
| 23 May 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
| 22 May 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
| 21 May 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
| 20 May 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
| 17 May 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
| 16 May 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
| 15 May 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
| 14 May 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
| 13 May 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
| 10 May 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
| 09 May 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
| 08 May 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
| 07 May 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
| 06 May 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
| 03 May 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
| 02 May 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
| 30 Apr 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
| 29 Apr 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
| 26 Apr 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
| 25 Apr 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
| 24 Apr 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
| 23 Apr 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
| 22 Apr 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
| 19 Apr 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
| 18 Apr 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
| 17 Apr 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 100 |
| 16 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 16 Apr 2024 | 0.617769 Dividend | |||||
| 15 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.38 | - |
| 12 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.38 | - |
| 11 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.38 | - |
| 10 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.38 | 100 |
| 09 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.45 | - |
| 08 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.45 | - |
| 05 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.45 | - |
| 04 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.45 | - |
| 03 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.45 | - |
| 02 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.45 | - |
| 01 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.45 | - |
| 28 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.45 | - |
| 27 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.45 | 100 |
| 26 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.45 | 800 |
| 25 Mar 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.49 | - |
| 22 Mar 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.49 | 400 |
| 21 Mar 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 20.57 | - |
| 20 Mar 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 20.57 | - |
| 19 Mar 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 20.57 | - |
| 18 Mar 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 20.57 | - |
| 15 Mar 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 20.57 | - |
| 14 Mar 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 20.57 | - |
| 13 Mar 2024 | 21.53 | 21.53 | 21.02 | 21.02 | 20.57 | 400 |
| 12 Mar 2024 | 24.95 | 25.30 | 21.65 | 21.65 | 21.19 | 800 |
| 11 Mar 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.51 | 100 |
| 08 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.57 | 500 |
| 07 Mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.13 | - |
| 06 Mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.13 | - |
| 05 Mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.13 | - |
| 04 Mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.13 | - |
| 01 Mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.13 | - |
| 29 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.13 | - |
| 28 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.13 | - |
| 27 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.13 | - |
| 26 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.13 | - |
| 23 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.13 | - |
| 22 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.13 | - |
| 21 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.13 | - |
| 20 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.13 | - |
| 19 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.13 | - |
| 16 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.13 | - |
| 15 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.13 | - |
| 14 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.13 | - |
| 09 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.13 | - |
| 08 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.13 | - |
| 07 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.13 | - |
| 06 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.13 | - |
| 05 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.13 | - |
| 02 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.13 | - |
| 01 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.13 | 500 |
| 31 Jan 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.79 | - |
| 30 Jan 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.79 | - |
| 29 Jan 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.79 | - |
| 26 Jan 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.79 | - |
| 25 Jan 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.79 | - |
| 24 Jan 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.79 | - |
| 23 Jan 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.79 | - |
| 22 Jan 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.79 | - |
| 19 Jan 2024 | 18.51 | 19.20 | 18.51 | 19.20 | 18.79 | 300 |
| 18 Jan 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.12 | - |
| 17 Jan 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.12 | - |
| 16 Jan 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.12 | - |
| 15 Jan 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.12 | - |
| 12 Jan 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.12 | - |
| 11 Jan 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.12 | - |
| 10 Jan 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.12 | 1,000 |
| 09 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.57 | - |
| 08 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.57 | - |
| 05 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.57 | - |
| 04 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.57 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.