B3 · CALI3 · stock

Construtora Adolpho Lindenberg S.A. (CALI3) stock price history

Every B3 trading session of Construtora Adolpho Lindenberg S.A. from Dec 14, 2000 to Sep 27, 2026: 6,464 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get CALI3 data, free keyYear by year table

CALI3 adjusted close, 2000 to 2026

CALI3Construtora Adolpho Lindenberg S.A.
R$29.99+83.8% over one year
20052010201520202025
R$29.99
All time high, 2026
R$29.99
52 week high, R$29.99 low
6,464
Daily sessions since 2000

Last updated Sep 27, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

CALI3 key facts

  • Construtora Adolpho Lindenberg S.A. (CALI3) closed at R$29.99 on Sep 27, 2026 on B3.
  • CALI3's all time high close is R$29.99, set on Jul 30, 2026; its all time low close is R$4.63 on Jun 23, 2022.
  • CALI3's 52 week range is R$29.99 to R$29.99.
  • CALI3 returned +83.8% over the year to Sep 27, 2026 and +184.1% over five years.
  • Over ten years CALI3 returned +131%, +8.7% a year compounded.
  • CALI3's deepest drawdown was -65.8% from Oct 25, 2018 to Jun 23, 2022.
  • DataCedar holds 6,464 daily sessions of CALI3 history from Dec 14, 2000, adjusted for splits and dividends, served by the API under a key.

CALI3 price chart, 2000 to 2026

CALI3 adjusted close, Dec 14, 2000 to Sep 27, 2026R$6.19R$14.13R$22.06R$29.99200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

CALI3 returns

Price return from the last close on or before the window start to Sep 27, 2026, on adjusted closes.

PeriodReturn
1 month0.0%
3 months+7.1%
6 months+81.7%
Year to date+95.3%
1 year+83.8%
3 years+129.6%
5 years+184.1%
10 years+131.2%
Since Dec 14, 2000+384.3%
Compound annual growth, 25.8 years+6.3%

CALI3 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
R$29.99 on Jul 30, 2026
All time low close
R$4.63 on Jun 23, 2022
52 week high
R$29.99 on Jul 30, 2026
52 week low
R$29.99 on Sep 27, 2026
Deepest drawdown
-65.8% from Oct 25, 2018 to Jun 23, 2022, recovered Apr 18, 2023
Best single session
+61.6% on Apr 18, 2023
Worst single session
-43.9% on Jun 22, 2022
Volatility, 1 year annualised
42.9%
Sessions closing higher, 1 year
6%
Growth of 1 since 2000
4.8×
Best calendar year
2023, +149%
Worst calendar year
2025, -35%

CALI3 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Dec 14, 2000; 2026 runs to Sep 27, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026R$15.36R$29.99R$14.59R$29.99+95.3%15.6K185
2025R$23.67R$23.92R$15.36R$15.36-35.1%9.6K250
2024R$18.53R$27.45R$16.21R$23.67+27.7%5.7K251
2023R$7.38R$18.53R$7.34R$18.53+149.5%23.9K248
2022R$10.55R$11.04R$4.50R$7.43-29.6%93K250
2021R$10.55R$10.55R$10.55R$10.550.0%0247
2020R$10.55R$10.55R$10.55R$10.550.0%0248
2019R$10.55R$10.55R$10.55R$10.550.0%0248
2018R$13.23R$13.55R$10.55R$10.55-20.2%57.6K246
2017R$12.97R$13.23R$12.97R$13.23+2.0%0254
2016R$12.01R$12.97R$12.01R$12.97+8.0%0249
2015R$11.51R$12.01R$11.51R$12.01+4.4%0246
2014R$10.79R$11.51R$10.79R$11.51+6.6%0248
2013R$10.79R$10.79R$10.79R$10.790.0%0248
2012R$10.79R$10.79R$10.79R$10.790.0%0245
2011R$9.29R$10.79R$8.14R$10.79+16.2%2.4K249
2010R$6.19R$9.29R$6.19R$9.29+50.0%2.2K247
2009R$6.19R$6.19R$6.19R$6.190.0%0248
2008R$6.19R$6.19R$6.19R$6.190.0%2.2K249
2007R$6.19R$6.19R$6.19R$6.190.0%0245
2006R$6.19R$6.19R$6.19R$6.190.0%0258
2005R$6.19R$6.19R$6.19R$6.19+0.0%110.9K249
2004R$6.19R$6.19R$6.19R$6.190.0%13.7K261
2003R$6.19R$6.19R$6.19R$6.190.0%110261
2002R$6.19R$6.19R$6.19R$6.190.0%0261
2001R$6.19R$6.19R$6.19R$6.190.0%0261
2000R$6.19R$6.19R$6.19R$6.19n/a012

CALI3 monthly closes, last 12 months

MonthMonth end closeChange
September 2026R$29.990.0%
August 2026R$29.990.0%
July 2026R$29.99+7.1%
June 2026R$28.00+12.2%
May 2026R$24.96+18.9%
April 2026R$21.00+34.6%
March 2026R$15.60-5.5%
February 2026R$16.51+9.2%
January 2026R$15.11-1.6%
December 2025R$15.36-10.8%
November 2025R$17.23+10.8%
October 2025R$15.55-4.7%

About the CALI3 data

Daily bars. 6,464 sessions from Dec 14, 2000 to Sep 27, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.

Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 14, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/CALI3/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on B3

  • C2RW34 CrowdStrike Holdings, Inc.
  • C2SW34 Columbia Sportswear Company
  • C2ZR34 Caesars Entertainment, Inc.
  • CACR11 Supernova Fundo De Investimento Imobiliario - Recebiveis Imobiliarios
  • CAMB3 Cambuci S.A.
  • CAML3 Camil Alimentos S.A.
  • CAON34 Capital One Financial Corporation
  • CAPH34 Capri Holdings Limited

Common questions

CALI3 share price history

Start with any symbol.

Start free