Unifique Telecomunicações S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.150 | 6.320 | 6.070 | 6.240 | 6.240 | 4,780,000 |
| 2026-10-15 | 6.030 | 6.210 | 6.030 | 6.200 | 6.200 | 2,940,900 |
| 2026-10-14 | 6.060 | 6.140 | 6.040 | 6.080 | 6.080 | 2,567,600 |
| 2026-10-13 | 6.140 | 6.180 | 6.040 | 6.130 | 6.130 | 2,938,000 |
| 2026-10-09 | 6.060 | 6.250 | 5.980 | 6.200 | 6.200 | 2,845,100 |
| 2026-10-08 | 6.010 | 6.100 | 5.950 | 6.100 | 6.100 | 3,102,200 |
| 2026-10-07 | 5.790 | 6.080 | 5.720 | 6.080 | 6.080 | 6,754,200 |
| 2026-10-06 | 5.500 | 5.790 | 5.500 | 5.790 | 5.790 | 4,066,400 |
| 2026-10-05 | 5.720 | 5.860 | 5.490 | 5.560 | 5.560 | 7,095,700 |
| 2026-10-02 | 5.010 | 5.450 | 5.010 | 5.440 | 5.440 | 2,156,100 |
| 2026-10-01 | 5.080 | 5.090 | 4.950 | 4.990 | 4.990 | 653,200 |
| 2026-09-30 | 4.990 | 5.080 | 4.980 | 5.040 | 5.040 | 737,200 |
| 2026-09-29 | 4.930 | 4.990 | 4.910 | 4.990 | 4.990 | 333,300 |
| 2026-09-28 | 5.050 | 5.050 | 4.920 | 4.920 | 4.920 | 639,100 |
| 2026-09-25 | 5.030 | 5.080 | 5.010 | 5.070 | 5.070 | 191,300 |
| 2026-09-24 | 5.120 | 5.120 | 4.980 | 5.030 | 5.030 | 412,100 |
| 2026-09-23 | 5.110 | 5.170 | 5.060 | 5.060 | 5.060 | 348,600 |
| 2026-09-22 | 5.200 | 5.200 | 5.090 | 5.120 | 5.120 | 432,600 |
| 2026-09-21 | 5.230 | 5.240 | 5.150 | 5.190 | 5.190 | 331,800 |
| 2026-09-18 | 5.120 | 5.230 | 5.010 | 5.230 | 5.230 | 969,800 |
| 2026-09-17 | 5.130 | 5.170 | 5.060 | 5.120 | 5.120 | 245,300 |
| 2026-09-16 | 5.230 | 5.230 | 5.100 | 5.110 | 5.110 | 659,400 |
| 2026-09-15 | 5.160 | 5.260 | 5.120 | 5.200 | 5.200 | 608,200 |
| 2026-09-14 | 5.010 | 5.180 | 4.950 | 5.180 | 5.180 | 892,700 |
| 2026-09-11 | 5.100 | 5.130 | 5.020 | 5.030 | 5.030 | 522,800 |
| 2026-09-10 | 5.090 | 5.190 | 5.010 | 5.100 | 5.100 | 840,200 |
| 2026-09-09 | 5.080 | 5.090 | 4.980 | 5.090 | 5.090 | 843,900 |
| 2026-09-08 | 4.960 | 5.080 | 4.930 | 5.060 | 5.060 | 739,600 |
| 2026-09-04 | 5.010 | 5.010 | 4.840 | 4.920 | 4.920 | 912,100 |
| 2026-09-03 | 5.100 | 5.140 | 4.970 | 4.970 | 4.970 | 743,700 |
| 2026-09-02 | 4.850 | 5.110 | 4.830 | 5.080 | 5.080 | 1,011,200 |
| 2026-09-01 | 4.870 | 4.900 | 4.780 | 4.810 | 4.810 | 1,032,700 |
| 2026-08-31 | 4.750 | 4.870 | 4.720 | 4.870 | 4.870 | 741,000 |
| 2026-08-28 | 4.700 | 4.740 | 4.610 | 4.740 | 4.740 | 493,200 |
| 2026-08-27 | 4.690 | 4.710 | 4.640 | 4.650 | 4.650 | 541,300 |
| 2026-08-26 | 4.610 | 4.730 | 4.610 | 4.640 | 4.640 | 535,800 |
| 2026-08-25 | 4.600 | 4.650 | 4.540 | 4.650 | 4.650 | 551,600 |
| 2026-08-24 | 4.550 | 4.600 | 4.420 | 4.580 | 4.580 | 682,100 |
| 2026-08-21 | 4.340 | 4.550 | 4.340 | 4.550 | 4.550 | 987,600 |
| 2026-08-20 | 4.480 | 4.510 | 4.260 | 4.260 | 4.260 | 1,621,300 |
| 2026-08-19 | 4.580 | 4.590 | 4.450 | 4.480 | 4.480 | 2,034,300 |
| 2026-08-18 | 4.810 | 4.810 | 4.520 | 4.520 | 4.520 | 1,655,800 |
| 2026-08-17 | 4.760 | 4.790 | 4.640 | 4.790 | 4.790 | 1,453,500 |
| 2026-08-14 | 4.830 | 4.840 | 4.580 | 4.730 | 4.730 | 1,941,000 |
| 2026-08-13 | 5.160 | 5.190 | 4.710 | 4.770 | 4.770 | 3,347,200 |
| 2026-08-12 | 5.000 | 5.240 | 5.000 | 5.220 | 5.220 | 729,800 |
| 2026-08-11 | 5.260 | 5.260 | 5.000 | 5.000 | 5.000 | 802,600 |
| 2026-08-10 | 5.260 | 5.270 | 5.190 | 5.240 | 5.240 | 1,285,300 |
| 2026-08-07 | 5.300 | 5.300 | 5.160 | 5.260 | 5.260 | 627,200 |
| 2026-08-06 | 5.290 | 5.310 | 5.200 | 5.290 | 5.290 | 585,800 |
| 2026-08-05 | 5.310 | 5.410 | 5.290 | 5.290 | 5.290 | 533,000 |
| 2026-08-04 | 5.490 | 5.530 | 5.260 | 5.300 | 5.300 | 1,028,500 |
| 2026-08-03 | 5.420 | 5.470 | 5.370 | 5.470 | 5.470 | 2,474,900 |
| 2026-07-31 | 5.340 | 5.410 | 5.240 | 5.400 | 5.400 | 964,200 |
| 2026-07-30 | 5.400 | 5.410 | 5.340 | 5.380 | 5.380 | 346,800 |
| 2026-07-29 | 5.430 | 5.430 | 5.230 | 5.360 | 5.360 | 836,100 |
| 2026-07-28 | 5.550 | 5.630 | 5.420 | 5.430 | 5.430 | 463,600 |
| 2026-07-27 | 5.450 | 5.580 | 5.450 | 5.520 | 5.520 | 334,600 |
| 2026-07-24 | 5.600 | 5.600 | 5.500 | 5.550 | 5.473 | 662,800 |
| 2026-07-23 | 5.700 | 5.700 | 5.600 | 5.600 | 5.522 | 556,000 |
Page 1 of 21 · 1,247 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-24 | 0.0770 BRL |
| 2025-12-29 | 0.5031 BRL |
| 2025-12-11 | 0.0422 BRL |
| 2025-08-14 | 0.1873 BRL |
| 2025-02-06 | 0.1093 BRL |
| 2024-06-14 | 0.1717 BRL |
| 2024-02-06 | 0.0624 BRL |
| 2023-10-09 | 0.0312 BRL |
| 2023-07-14 | 0.0468 BRL |
| 2023-03-10 | 0.0926 BRL |
| 2022-03-24 | 0.0464 BRL |
| 2021-12-06 | 0.0919 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.