Unifique Telecomunicações S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 3.950 | 3.970 | 3.910 | 3.950 | 2.955 | 290,993 |
| 2024-08-15 | 3.770 | 4.000 | 3.750 | 3.950 | 2.955 | 792,848 |
| 2024-08-14 | 3.840 | 3.870 | 3.790 | 3.790 | 2.835 | 376,087 |
| 2024-08-13 | 3.850 | 3.900 | 3.790 | 3.840 | 2.872 | 356,357 |
| 2024-08-12 | 3.790 | 3.930 | 3.780 | 3.900 | 2.917 | 610,315 |
| 2024-08-09 | 3.720 | 3.820 | 3.640 | 3.800 | 2.843 | 1,118,673 |
| 2024-08-08 | 3.400 | 3.690 | 3.400 | 3.670 | 2.745 | 1,651,720 |
| 2024-08-07 | 3.380 | 3.380 | 3.340 | 3.350 | 2.506 | 1,030,272 |
| 2024-08-06 | 3.380 | 3.380 | 3.330 | 3.340 | 2.498 | 648,673 |
| 2024-08-05 | 3.350 | 3.370 | 3.320 | 3.350 | 2.506 | 907,151 |
| 2024-08-02 | 3.400 | 3.400 | 3.360 | 3.380 | 2.528 | 534,921 |
| 2024-08-01 | 3.390 | 3.440 | 3.360 | 3.380 | 2.528 | 1,009,219 |
| 2024-07-31 | 3.370 | 3.410 | 3.370 | 3.400 | 2.543 | 1,604,765 |
| 2024-07-30 | 3.390 | 3.400 | 3.340 | 3.380 | 2.528 | 897,010 |
| 2024-07-29 | 3.420 | 3.420 | 3.380 | 3.390 | 2.536 | 465,590 |
| 2024-07-26 | 3.370 | 3.450 | 3.370 | 3.410 | 2.551 | 1,092,659 |
| 2024-07-25 | 3.370 | 3.390 | 3.340 | 3.370 | 2.521 | 749,419 |
| 2024-07-24 | 3.400 | 3.400 | 3.360 | 3.370 | 2.521 | 857,219 |
| 2024-07-23 | 3.400 | 3.410 | 3.380 | 3.390 | 2.536 | 588,380 |
| 2024-07-22 | 3.390 | 3.400 | 3.380 | 3.400 | 2.543 | 926,440 |
| 2024-07-19 | 3.400 | 3.400 | 3.340 | 3.380 | 2.528 | 515,411 |
| 2024-07-18 | 3.420 | 3.420 | 3.300 | 3.360 | 2.513 | 1,262,075 |
| 2024-07-17 | 3.410 | 3.420 | 3.380 | 3.420 | 2.558 | 691,220 |
| 2024-07-16 | 3.420 | 3.420 | 3.380 | 3.390 | 2.536 | 636,549 |
| 2024-07-15 | 3.420 | 3.440 | 3.390 | 3.390 | 2.536 | 880,146 |
| 2024-07-12 | 3.400 | 3.470 | 3.390 | 3.390 | 2.536 | 830,324 |
| 2024-07-11 | 3.400 | 3.440 | 3.390 | 3.390 | 2.536 | 1,121,869 |
| 2024-07-10 | 3.440 | 3.450 | 3.390 | 3.400 | 2.543 | 623,101 |
| 2024-07-09 | 3.430 | 3.450 | 3.390 | 3.400 | 2.543 | 455,339 |
| 2024-07-08 | 3.440 | 3.470 | 3.390 | 3.390 | 2.536 | 731,232 |
| 2024-07-05 | 3.430 | 3.470 | 3.400 | 3.400 | 2.543 | 821,616 |
| 2024-07-04 | 3.450 | 3.470 | 3.400 | 3.430 | 2.566 | 1,526,615 |
| 2024-07-03 | 3.550 | 3.550 | 3.430 | 3.430 | 2.566 | 1,513,168 |
| 2024-07-02 | 3.490 | 3.520 | 3.460 | 3.500 | 2.618 | 403,974 |
| 2024-07-01 | 3.460 | 3.520 | 3.430 | 3.450 | 2.581 | 507,916 |
| 2024-06-28 | 3.500 | 3.500 | 3.420 | 3.450 | 2.581 | 271,373 |
| 2024-06-27 | 3.450 | 3.500 | 3.450 | 3.450 | 2.581 | 179,556 |
| 2024-06-26 | 3.410 | 3.500 | 3.370 | 3.440 | 2.573 | 276,554 |
| 2024-06-25 | 3.350 | 3.420 | 3.320 | 3.400 | 2.543 | 350,515 |
| 2024-06-24 | 3.360 | 3.390 | 3.330 | 3.340 | 2.498 | 422,712 |
| 2024-06-21 | 3.360 | 3.390 | 3.310 | 3.330 | 2.491 | 297,607 |
| 2024-06-20 | 3.450 | 3.460 | 3.350 | 3.350 | 2.506 | 339,051 |
| 2024-06-19 | 3.390 | 3.420 | 3.370 | 3.390 | 2.536 | 186,831 |
| 2024-06-18 | 3.420 | 3.440 | 3.380 | 3.400 | 2.543 | 295,182 |
| 2024-06-17 | 3.450 | 3.520 | 3.360 | 3.430 | 2.566 | 754,710 |
| 2024-06-14 | 3.700 | 3.750 | 3.600 | 3.700 | 2.768 | 619,794 |
| 2024-06-13 | 3.700 | 3.710 | 3.630 | 3.680 | 2.624 | 266,523 |
| 2024-06-12 | 3.700 | 3.730 | 3.610 | 3.680 | 2.624 | 379,614 |
| 2024-06-11 | 3.560 | 3.600 | 3.500 | 3.570 | 2.546 | 248,887 |
| 2024-06-10 | 3.580 | 3.650 | 3.540 | 3.560 | 2.539 | 252,745 |
| 2024-06-07 | 3.640 | 3.650 | 3.580 | 3.620 | 2.582 | 132,931 |
| 2024-06-06 | 3.640 | 3.670 | 3.600 | 3.610 | 2.574 | 105,044 |
| 2024-06-05 | 3.710 | 3.750 | 3.570 | 3.570 | 2.546 | 284,931 |
| 2024-06-04 | 3.690 | 3.740 | 3.660 | 3.720 | 2.653 | 219,127 |
| 2024-06-03 | 3.640 | 3.750 | 3.560 | 3.680 | 2.624 | 544,841 |
| 2024-05-31 | 3.620 | 3.670 | 3.580 | 3.590 | 2.560 | 232,574 |
| 2024-05-29 | 3.650 | 3.660 | 3.590 | 3.610 | 2.574 | 116,617 |
| 2024-05-28 | 3.740 | 3.780 | 3.610 | 3.620 | 2.582 | 294,741 |
| 2024-05-27 | 3.630 | 3.770 | 3.590 | 3.740 | 2.667 | 529,520 |
| 2024-05-24 | 3.610 | 3.670 | 3.580 | 3.600 | 2.567 | 268,838 |
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.