Construtora Adolpho Lindenberg Sa Historical Data - CALI3 | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Brazil
BOV
Construtora Adolpho Lindenberg Sa (CALI3)
Construtora Adolpho Lindenberg Sa (CALI3) Historical

Construtora Adolpho Lindenberg Sa (CALI3)

28.3822

0.00

(0.00%)

Closed April 16 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.617769	-2.13023793103	29	29	29	100	29	CS
4	5.402231	23.5084029591	22.98	29	22.98	350	25.35142857	CS
12	10.882231	62.1841771429	17.5	29	17.5	400	22.33305556	CS
26	11.982231	73.0623841463	16.4	29	15.5	304	20.27857143	CS
52	13.192231	86.8481303489	15.19	29	11.11	294	17.01879433	CS
156	18.372231	183.538771229	10.01	29	5	803	8.98689178	CS
260	18.372231	183.538771229	10.01	29	5	803	8.98689178	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713216540	29	0	0.00	29	29	29	0
1712957340	29	0	0.00	29	29	29	0
1712870940	29	0	0.00	29	29	29	0
1712784540	29	3	11.54	29	29	29	100
1712698140	26	0	0.00	26	26	26	0
1712611740	26	0	0.00	26	26	26	0
1712352540	26	0	0.00	26	26	26	0
1712266140	26	0	0.00	26	26	26	0
1712179740	26	0	0.00	26	26	26	0
1712093340	26	0	0.00	26	26	26	0
1712006940	26	0	0.00	26	26	26	0
1711661340	26	0	0.00	26	26	26	0
1711574940	26	0	0.00	26	26	26	100
1711488540	26	3.02	13.14	26	26	26	800
1711402200	22.98	0	0.00	22.98	22.98	22.98	0
1711143000	22.98	1.96	9.32	22.98	22.98	22.98	400
1711056600	21.02	0	0.00	21.02	21.02	21.02	0
1710970200	21.02	0	0.00	21.02	21.02	21.02	0
1710883800	21.02	0	0.00	21.02	21.02	21.02	0
1710797400	21.02	0	0.00	21.02	21.02	21.02	0
1710538200	21.02	0	0.00	21.02	21.02	21.02	0
1710451800	21.02	0	0.00	21.02	21.02	21.02	0
1710365400	21.02	-1.05	-4.76	21.53	21.53	21.02	400
1710278940	22.07	-0.93	-4.04	24.95	25.3	21.65	700
1710192600	23	3	15.00	23	23	23	100
1709933400	20	2.5	14.29	20	20	20	500
1709846940	17.5	0	0.00	17.5	17.5	17.5	0
1709760540	17.5	0	0.00	17.5	17.5	17.5	0
1709674140	17.5	0	0.00	17.5	17.5	17.5	0
1709587740	17.5	0	0.00	17.5	17.5	17.5	0
1709328540	17.5	0	0.00	17.5	17.5	17.5	0
1709242140	17.5	0	0.00	17.5	17.5	17.5	0
1709155740	17.5	0	0.00	17.5	17.5	17.5	0
1709069340	17.5	0	0.00	17.5	17.5	17.5	0
1708982940	17.5	0	0.00	17.5	17.5	17.5	0
1708723740	17.5	0	0.00	17.5	17.5	17.5	0
1708637340	17.5	0	0.00	17.5	17.5	17.5	0
1708550940	17.5	0	0.00	17.5	17.5	17.5	0
1708464540	17.5	0	0.00	17.5	17.5	17.5	0
1708378140	17.5	0	0.00	17.5	17.5	17.5	0
1708118940	17.5	0	0.00	17.5	17.5	17.5	0
1708032540	17.5	0	0.00	17.5	17.5	17.5	0
1707946140	17.5	0	0.00	17.5	17.5	17.5	0
1707514140	17.5	0	0.00	17.5	17.5	17.5	0
1707427740	17.5	0	0.00	17.5	17.5	17.5	0
1707341340	17.5	0	0.00	17.5	17.5	17.5	0
1707254940	17.5	0	0.00	17.5	17.5	17.5	0
1707168540	17.5	0	0.00	17.5	17.5	17.5	0
1706909340	17.5	0	0.00	17.5	17.5	17.5	0
1706822940	17.5	-1.7	-8.85	17.5	17.5	17.5	500
1706736600	19.2	0	0.00	19.2	19.2	19.2	0
1706650200	19.2	0	0.00	19.2	19.2	19.2	0
1706563800	19.2	0	0.00	19.2	19.2	19.2	0
1706304600	19.2	0	0.00	19.2	19.2	19.2	0
1706218200	19.2	0	0.00	19.2	19.2	19.2	0
1706131800	19.2	0	0.00	19.2	19.2	19.2	0
1706045400	19.2	0	0.00	19.2	19.2	19.2	0
1705959000	19.2	0	0.00	19.2	19.2	19.2	0
1705699800	19.2	0.69	3.73	18.51	19.2	18.51	300
1705582800	18.51	0	0.00	18.51	18.51	18.51	0
1705496400	18.51	0	0.00	18.51	18.51	18.51	0
1705410000	18.51	0	0.00	18.51	18.51	18.51	0

CONSTRUTORA ADOLFO L ON

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions