Unifique Telecomunicações S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 3.680 | 3.680 | 3.600 | 3.650 | 2.603 | 139,875 |
| 2024-05-22 | 3.720 | 3.720 | 3.640 | 3.680 | 2.624 | 175,698 |
| 2024-05-21 | 3.710 | 3.750 | 3.670 | 3.680 | 2.624 | 148,803 |
| 2024-05-20 | 3.650 | 3.730 | 3.580 | 3.710 | 2.646 | 369,253 |
| 2024-05-17 | 3.690 | 3.700 | 3.600 | 3.650 | 2.603 | 224,969 |
| 2024-05-16 | 3.760 | 3.780 | 3.620 | 3.680 | 2.624 | 488,076 |
| 2024-05-15 | 3.580 | 3.700 | 3.510 | 3.700 | 2.639 | 510,010 |
| 2024-05-14 | 3.590 | 3.640 | 3.550 | 3.580 | 2.553 | 299,260 |
| 2024-05-13 | 3.630 | 3.650 | 3.590 | 3.600 | 2.567 | 300,032 |
| 2024-05-10 | 3.700 | 3.710 | 3.640 | 3.640 | 2.596 | 242,605 |
| 2024-05-09 | 3.780 | 3.780 | 3.690 | 3.700 | 2.639 | 363,632 |
| 2024-05-08 | 3.780 | 3.800 | 3.720 | 3.770 | 2.689 | 142,300 |
| 2024-05-07 | 3.710 | 3.790 | 3.700 | 3.790 | 2.703 | 400,337 |
| 2024-05-06 | 3.770 | 3.780 | 3.680 | 3.710 | 2.646 | 521,364 |
| 2024-05-03 | 3.770 | 3.810 | 3.760 | 3.790 | 2.703 | 362,860 |
| 2024-05-02 | 3.750 | 3.790 | 3.730 | 3.750 | 2.674 | 662,341 |
| 2024-04-30 | 3.790 | 3.830 | 3.700 | 3.820 | 2.724 | 205,789 |
| 2024-04-29 | 3.830 | 3.850 | 3.790 | 3.820 | 2.724 | 83,991 |
| 2024-04-26 | 3.760 | 3.840 | 3.750 | 3.830 | 2.731 | 137,781 |
| 2024-04-25 | 3.840 | 3.840 | 3.730 | 3.740 | 2.667 | 166,108 |
| 2024-04-24 | 3.770 | 3.800 | 3.720 | 3.800 | 2.710 | 201,491 |
| 2024-04-23 | 3.810 | 3.880 | 3.750 | 3.750 | 2.674 | 353,822 |
| 2024-04-22 | 3.790 | 3.880 | 3.780 | 3.810 | 2.717 | 138,552 |
| 2024-04-19 | 3.830 | 3.830 | 3.750 | 3.780 | 2.696 | 113,311 |
| 2024-04-18 | 3.740 | 3.810 | 3.700 | 3.750 | 2.674 | 143,402 |
| 2024-04-17 | 3.820 | 3.840 | 3.770 | 3.770 | 2.689 | 131,388 |
| 2024-04-16 | 3.730 | 3.820 | 3.680 | 3.820 | 2.724 | 267,846 |
| 2024-04-15 | 3.880 | 3.900 | 3.730 | 3.730 | 2.660 | 645,477 |
| 2024-04-12 | 4.000 | 4.000 | 3.850 | 3.880 | 2.767 | 499,649 |
| 2024-04-11 | 4.000 | 4.000 | 3.960 | 4.000 | 2.852 | 205,349 |
| 2024-04-10 | 4.100 | 4.100 | 3.990 | 3.990 | 2.845 | 292,096 |
| 2024-04-09 | 4.030 | 4.120 | 4.020 | 4.100 | 2.924 | 184,957 |
| 2024-04-08 | 4.020 | 4.070 | 3.980 | 4.010 | 2.860 | 358,561 |
| 2024-04-05 | 4.100 | 4.110 | 4.010 | 4.020 | 2.867 | 186,169 |
| 2024-04-04 | 4.000 | 4.100 | 3.990 | 4.050 | 2.888 | 344,232 |
| 2024-04-03 | 3.970 | 4.010 | 3.900 | 4.000 | 2.852 | 306,976 |
| 2024-04-02 | 4.050 | 4.070 | 3.960 | 3.970 | 2.831 | 528,638 |
| 2024-04-01 | 4.190 | 4.190 | 4.040 | 4.050 | 2.888 | 301,906 |
| 2024-03-28 | 4.130 | 4.160 | 4.080 | 4.120 | 2.938 | 214,497 |
| 2024-03-27 | 4.180 | 4.180 | 4.000 | 4.110 | 2.931 | 244,699 |
| 2024-03-26 | 4.130 | 4.160 | 4.100 | 4.160 | 2.967 | 134,805 |
| 2024-03-25 | 4.150 | 4.150 | 4.060 | 4.140 | 2.952 | 184,185 |
| 2024-03-22 | 4.160 | 4.170 | 4.060 | 4.150 | 2.959 | 276,444 |
| 2024-03-21 | 4.330 | 4.330 | 4.060 | 4.140 | 2.952 | 948,265 |
| 2024-03-20 | 4.210 | 4.260 | 4.130 | 4.180 | 2.981 | 306,204 |
| 2024-03-19 | 4.200 | 4.210 | 4.120 | 4.200 | 2.995 | 257,816 |
| 2024-03-18 | 4.150 | 4.240 | 4.100 | 4.200 | 2.995 | 181,760 |
| 2024-03-15 | 4.210 | 4.230 | 4.110 | 4.150 | 2.959 | 323,840 |
| 2024-03-14 | 4.240 | 4.250 | 4.180 | 4.210 | 3.002 | 181,209 |
| 2024-03-13 | 4.250 | 4.250 | 4.200 | 4.200 | 2.995 | 307,527 |
| 2024-03-12 | 4.340 | 4.340 | 4.170 | 4.250 | 3.031 | 419,405 |
| 2024-03-11 | 4.340 | 4.370 | 4.210 | 4.330 | 3.088 | 455,449 |
| 2024-03-08 | 4.250 | 4.350 | 4.190 | 4.290 | 3.059 | 458,646 |
| 2024-03-07 | 4.250 | 4.280 | 4.170 | 4.190 | 2.988 | 188,705 |
| 2024-03-06 | 4.190 | 4.300 | 4.130 | 4.250 | 3.031 | 379,504 |
| 2024-03-05 | 4.080 | 4.200 | 4.040 | 4.200 | 2.995 | 262,555 |
| 2024-03-04 | 4.060 | 4.160 | 4.010 | 4.070 | 2.902 | 601,828 |
| 2024-03-01 | 4.100 | 4.150 | 4.050 | 4.090 | 2.917 | 228,606 |
| 2024-02-29 | 4.140 | 4.140 | 4.070 | 4.100 | 2.924 | 159,164 |
| 2024-02-28 | 4.180 | 4.180 | 4.090 | 4.140 | 2.952 | 169,856 |
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.