Unifique Telecomunicações S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 4.010 | 4.150 | 3.990 | 4.150 | 2.959 | 187,713 |
| 2024-02-26 | 4.050 | 4.050 | 3.970 | 4.000 | 2.852 | 114,413 |
| 2024-02-23 | 4.070 | 4.070 | 3.950 | 4.050 | 2.888 | 184,957 |
| 2024-02-22 | 4.110 | 4.110 | 4.040 | 4.070 | 2.902 | 335,414 |
| 2024-02-21 | 4.330 | 4.330 | 4.060 | 4.060 | 2.895 | 269,720 |
| 2024-02-20 | 3.990 | 4.380 | 3.960 | 4.380 | 3.124 | 742,254 |
| 2024-02-19 | 3.920 | 4.000 | 3.870 | 3.990 | 2.845 | 203,144 |
| 2024-02-16 | 3.820 | 3.920 | 3.800 | 3.920 | 2.796 | 235,109 |
| 2024-02-15 | 3.740 | 3.810 | 3.720 | 3.810 | 2.717 | 183,083 |
| 2024-02-14 | 3.700 | 3.740 | 3.670 | 3.730 | 2.660 | 157,401 |
| 2024-02-09 | 3.720 | 3.760 | 3.670 | 3.710 | 2.646 | 289,671 |
| 2024-02-08 | 3.730 | 3.800 | 3.700 | 3.720 | 2.653 | 219,678 |
| 2024-02-07 | 3.750 | 3.800 | 3.710 | 3.770 | 2.689 | 224,638 |
| 2024-02-06 | 3.710 | 3.790 | 3.690 | 3.760 | 2.681 | 313,810 |
| 2024-02-05 | 3.760 | 3.770 | 3.650 | 3.670 | 2.573 | 543,408 |
| 2024-02-02 | 3.790 | 3.840 | 3.660 | 3.740 | 2.622 | 549,030 |
| 2024-02-01 | 3.750 | 3.790 | 3.710 | 3.760 | 2.636 | 141,859 |
| 2024-01-31 | 3.730 | 3.800 | 3.700 | 3.730 | 2.615 | 285,813 |
| 2024-01-30 | 3.750 | 3.770 | 3.700 | 3.740 | 2.622 | 171,179 |
| 2024-01-29 | 3.750 | 3.800 | 3.730 | 3.730 | 2.615 | 180,768 |
| 2024-01-26 | 3.790 | 3.810 | 3.770 | 3.800 | 2.664 | 196,971 |
| 2024-01-25 | 3.850 | 3.860 | 3.780 | 3.790 | 2.657 | 217,473 |
| 2024-01-24 | 3.850 | 3.890 | 3.800 | 3.850 | 2.699 | 147,480 |
| 2024-01-23 | 3.850 | 3.890 | 3.780 | 3.850 | 2.699 | 163,684 |
| 2024-01-22 | 3.770 | 3.850 | 3.760 | 3.850 | 2.699 | 395,597 |
| 2024-01-19 | 3.800 | 3.800 | 3.710 | 3.770 | 2.643 | 191,681 |
| 2024-01-18 | 3.850 | 3.850 | 3.730 | 3.750 | 2.629 | 212,513 |
| 2024-01-17 | 3.890 | 3.890 | 3.760 | 3.850 | 2.699 | 493,587 |
| 2024-01-16 | 3.950 | 3.960 | 3.860 | 3.890 | 2.727 | 179,005 |
| 2024-01-15 | 3.940 | 3.950 | 3.890 | 3.950 | 2.769 | 131,057 |
| 2024-01-12 | 3.900 | 3.940 | 3.880 | 3.940 | 2.762 | 163,794 |
| 2024-01-11 | 3.860 | 3.980 | 3.830 | 3.920 | 2.748 | 367,379 |
| 2024-01-10 | 3.880 | 3.900 | 3.810 | 3.860 | 2.706 | 254,068 |
| 2024-01-09 | 3.850 | 3.930 | 3.850 | 3.870 | 2.713 | 149,244 |
| 2024-01-08 | 3.950 | 3.950 | 3.870 | 3.920 | 2.748 | 147,370 |
| 2024-01-05 | 3.900 | 3.930 | 3.870 | 3.900 | 2.734 | 228,937 |
| 2024-01-04 | 3.990 | 3.990 | 3.860 | 3.900 | 2.734 | 220,008 |
| 2024-01-03 | 3.870 | 3.960 | 3.860 | 3.940 | 2.762 | 231,692 |
| 2024-01-02 | 3.990 | 4.000 | 3.860 | 3.870 | 2.713 | 282,396 |
| 2023-12-28 | 4.000 | 4.000 | 3.960 | 3.990 | 2.797 | 203,034 |
| 2023-12-27 | 3.980 | 4.000 | 3.960 | 4.000 | 2.804 | 190,578 |
| 2023-12-26 | 3.950 | 4.050 | 3.920 | 3.970 | 2.783 | 445,639 |
| 2023-12-22 | 3.870 | 3.940 | 3.840 | 3.900 | 2.734 | 498,216 |
| 2023-12-21 | 3.860 | 3.890 | 3.830 | 3.870 | 2.713 | 259,138 |
| 2023-12-20 | 3.810 | 3.860 | 3.800 | 3.860 | 2.706 | 342,248 |
| 2023-12-19 | 3.800 | 3.840 | 3.800 | 3.810 | 2.671 | 229,708 |
| 2023-12-18 | 3.830 | 3.850 | 3.800 | 3.800 | 2.664 | 330,785 |
| 2023-12-15 | 3.830 | 3.870 | 3.790 | 3.800 | 2.664 | 360,545 |
| 2023-12-14 | 3.800 | 3.870 | 3.770 | 3.820 | 2.678 | 508,577 |
| 2023-12-13 | 3.740 | 3.780 | 3.670 | 3.770 | 2.643 | 364,293 |
| 2023-12-12 | 3.740 | 3.740 | 3.600 | 3.740 | 2.622 | 218,686 |
| 2023-12-11 | 3.770 | 3.770 | 3.690 | 3.700 | 2.594 | 345,775 |
| 2023-12-08 | 3.810 | 3.870 | 3.750 | 3.770 | 2.643 | 298,599 |
| 2023-12-07 | 3.840 | 3.840 | 3.780 | 3.800 | 2.664 | 131,167 |
| 2023-12-06 | 3.850 | 3.850 | 3.780 | 3.800 | 2.664 | 198,074 |
| 2023-12-05 | 3.810 | 3.880 | 3.780 | 3.800 | 2.664 | 344,342 |
| 2023-12-04 | 3.890 | 3.900 | 3.780 | 3.870 | 2.713 | 520,702 |
| 2023-12-01 | 3.640 | 3.910 | 3.610 | 3.880 | 2.720 | 659,916 |
| 2023-11-30 | 3.680 | 3.740 | 3.620 | 3.630 | 2.545 | 379,945 |
| 2023-11-29 | 3.750 | 3.750 | 3.630 | 3.690 | 2.587 | 411,359 |
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.