B3 · CALI3 · stock

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

Every B3 trading session of Construtora Adolpho Lindenberg S.A. from Jun 6, 2005 to Nov 11, 2026: 5,328 daily bars, adjusted for splits and dividends, with minute bars from Oct 23, 2026 forward. 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, 2005 to 2026

CALI3Construtora Adolpho Lindenberg S.A.
R$30.84+98.3% over one year
2010201520202025
R$31.50
All time high, 2026
R$31.50
52 week high, R$14.59 low
5,328
Daily sessions since 2005

Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

CALI3 key facts

  • Construtora Adolpho Lindenberg S.A. (CALI3) closed at R$30.84 on Nov 11, 2026 on B3.
  • CALI3's all time high close is R$31.50, set on Oct 23, 2026; its all time low close is R$4.63 on Jun 23, 2022.
  • CALI3's 52 week range is R$14.59 to R$31.50.
  • CALI3 returned +98.3% over the year to Nov 11, 2026 and +192.2% over five years.
  • Over ten years CALI3 returned +138%, +9.0% a year compounded.
  • CALI3's deepest drawdown was -65.8% from Oct 25, 2018 to Jun 23, 2022.
  • DataCedar holds 5,328 daily sessions of CALI3 history from Jun 6, 2005 and minute bars from Oct 23, 2026, adjusted for splits and dividends, served by the API under a key.

CALI3 price chart, 2005 to 2026

CALI3 adjusted close, Jun 6, 2005 to Nov 11, 2026R$4.64R$13.37R$22.11R$30.8420052010201520202025
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 Nov 11, 2026, on adjusted closes.

PeriodReturn
1 month+2.8%
3 months+2.8%
6 months+40.2%
Year to date+100.8%
1 year+98.3%
3 years+103.0%
5 years+192.2%
10 years+137.7%
Since Jun 6, 2005+398.0%
Compound annual growth, 21.4 years+7.8%

CALI3 records

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

All time high close
R$31.50 on Oct 23, 2026
All time low close
R$4.63 on Jun 23, 2022
52 week high
R$31.50 on Oct 23, 2026
52 week low
R$14.59 on Jan 26, 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
44.3%
Sessions closing higher, 1 year
7%
Growth of 1 since 2005
5.0×
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. 2005 starts on Jun 6, 2005; 2026 runs to Nov 11, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026R$15.36R$31.50R$14.59R$30.84+100.8%16.6K211
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%0246
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$6.19n/a0145

CALI3 monthly closes, last 12 months

MonthMonth end closeChange
November 2026R$30.84-2.1%
October 2026R$31.50+5.0%
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%

About the CALI3 data

Daily bars. 5,328 sessions from Jun 6, 2005 to Nov 11, 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. Stored from Oct 23, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

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 Jun 6, 2005, 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/b3%3ACALI3/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