Unifique Telecomunicações S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	3.750	3.760	3.630	3.710	2.601	525,883
2023-11-27	3.830	3.850	3.720	3.750	2.629	208,325
2023-11-24	3.700	3.840	3.700	3.800	2.664	575,815
2023-11-23	3.750	3.790	3.740	3.750	2.629	148,473
2023-11-22	3.910	3.960	3.750	3.750	2.629	390,196
2023-11-21	3.930	3.940	3.800	3.910	2.741	176,911
2023-11-20	3.830	3.930	3.820	3.870	2.713	496,012
2023-11-17	3.700	3.920	3.650	3.830	2.685	578,901
2023-11-16	3.730	3.740	3.660	3.700	2.594	663,333
2023-11-14	3.700	3.730	3.660	3.700	2.594	323,951
2023-11-13	3.690	3.700	3.610	3.690	2.587	246,573
2023-11-10	3.650	3.700	3.550	3.650	2.559	359,223
2023-11-09	3.650	3.730	3.590	3.630	2.545	305,212
2023-11-08	3.530	3.590	3.530	3.560	2.496	148,032
2023-11-07	3.430	3.510	3.430	3.490	2.447	137,119
2023-11-06	3.540	3.580	3.420	3.420	2.397	192,452
2023-11-03	3.510	3.600	3.510	3.530	2.474	258,918
2023-11-01	3.460	3.490	3.400	3.480	2.439	290,773
2023-10-31	3.400	3.430	3.370	3.410	2.390	99,863
2023-10-30	3.460	3.460	3.380	3.380	2.369	106,587
2023-10-27	3.450	3.530	3.410	3.430	2.404	135,907
2023-10-26	3.370	3.450	3.340	3.450	2.418	166,219
2023-10-25	3.430	3.450	3.350	3.360	2.355	195,759
2023-10-24	3.400	3.450	3.380	3.390	2.376	149,905
2023-10-23	3.450	3.480	3.370	3.400	2.383	466,582
2023-10-20	3.440	3.480	3.390	3.450	2.418	209,317
2023-10-19	3.500	3.560	3.410	3.440	2.411	274,901
2023-10-18	3.500	3.550	3.450	3.500	2.453	153,874
2023-10-17	3.640	3.640	3.470	3.470	2.432	368,151
2023-10-16	3.630	3.650	3.600	3.630	2.545	90,494
2023-10-13	3.610	3.620	3.550	3.620	2.538	108,020
2023-10-11	3.670	3.680	3.580	3.580	2.510	154,645
2023-10-10	3.650	3.710	3.600	3.630	2.545	204,577
2023-10-09	3.750	3.750	3.570	3.630	2.545	244,919
2023-10-06	3.710	3.750	3.620	3.720	2.586	111,216
2023-10-05	3.800	3.800	3.680	3.710	2.579	117,169
2023-10-04	3.690	3.780	3.660	3.760	2.614	177,903
2023-10-03	3.760	3.800	3.600	3.640	2.530	354,152
2023-10-02	3.880	3.910	3.720	3.760	2.614	183,083
2023-09-29	3.800	3.880	3.740	3.810	2.648	180,768
2023-09-28	3.650	3.790	3.650	3.770	2.621	138,662
2023-09-27	3.700	3.760	3.660	3.660	2.544	125,987
2023-09-26	3.690	3.790	3.660	3.710	2.579	123,782
2023-09-25	3.810	3.810	3.660	3.720	2.586	233,897
2023-09-22	3.830	3.850	3.730	3.790	2.634	297,166
2023-09-21	3.850	3.860	3.760	3.820	2.655	181,099
2023-09-20	3.850	3.870	3.830	3.850	2.676	209,978
2023-09-19	3.860	3.860	3.780	3.850	2.676	229,708
2023-09-18	3.830	3.870	3.810	3.810	2.648	189,366
2023-09-15	3.860	3.870	3.810	3.820	2.655	201,050
2023-09-14	3.840	3.890	3.820	3.850	2.676	204,357
2023-09-13	3.860	3.900	3.820	3.850	2.676	273,137
2023-09-12	3.850	3.910	3.820	3.850	2.676	274,239
2023-09-11	3.800	3.900	3.800	3.840	2.669	449,938
2023-09-08	3.800	3.820	3.750	3.780	2.628	209,317
2023-09-06	3.880	3.900	3.800	3.800	2.641	210,309
2023-09-05	3.900	3.980	3.800	3.800	2.641	272,916
2023-09-04	3.900	3.950	3.830	3.860	2.683	270,932
2023-09-01	3.860	3.970	3.810	3.870	2.690	258,918
2023-08-31	4.000	4.000	3.800	3.800	2.641	338,059

← NewerPage 13 of 21 · 1,245 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.