Unifique Telecomunicações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	3.900	3.970	3.900	3.900	2.711	191,019
2023-08-29	3.970	3.970	3.830	3.880	2.697	291,875
2023-08-28	3.820	3.960	3.800	3.930	2.732	229,157
2023-08-25	3.930	3.990	3.800	3.820	2.655	532,496
2023-08-24	4.000	4.010	3.900	3.930	2.732	170,517
2023-08-23	4.090	4.130	3.970	4.000	2.780	381,268
2023-08-22	3.990	4.060	3.940	4.020	2.794	356,467
2023-08-21	3.900	4.030	3.820	4.000	2.780	301,906
2023-08-18	3.900	3.920	3.780	3.900	2.711	351,948
2023-08-17	4.050	4.050	3.890	3.910	2.718	144,504
2023-08-16	3.950	4.050	3.910	4.010	2.787	247,895
2023-08-15	3.970	4.020	3.900	3.940	2.739	226,071
2023-08-14	4.020	4.070	3.960	3.970	2.760	222,654
2023-08-11	4.130	4.150	4.000	4.070	2.829	291,324
2023-08-10	4.400	4.400	4.050	4.100	2.850	502,184
2023-08-09	4.550	4.550	4.300	4.360	3.031	257,816
2023-08-08	4.400	4.520	4.210	4.480	3.114	393,723
2023-08-07	4.440	4.480	4.370	4.370	3.038	162,912
2023-08-04	4.220	4.550	4.220	4.480	3.114	378,181
2023-08-03	4.270	4.290	4.160	4.220	2.933	391,188
2023-08-02	4.240	4.290	4.160	4.210	2.926	237,644
2023-08-01	4.100	4.230	4.100	4.230	2.940	428,334
2023-07-31	4.100	4.130	4.010	4.100	2.850	232,464
2023-07-28	4.100	4.130	4.050	4.100	2.850	135,686
2023-07-27	4.130	4.140	4.070	4.080	2.836	364,734
2023-07-26	4.140	4.150	4.090	4.120	2.864	169,305
2023-07-25	4.100	4.150	4.050	4.140	2.878	756,032
2023-07-24	4.020	4.110	4.000	4.090	2.843	538,118
2023-07-21	3.950	4.040	3.930	4.020	2.794	168,754
2023-07-20	4.010	4.020	3.900	3.950	2.746	240,400
2023-07-19	4.080	4.080	3.950	4.010	2.787	163,573
2023-07-18	4.030	4.090	4.030	4.090	2.843	137,670
2023-07-17	3.980	4.050	3.870	4.030	2.801	194,767
2023-07-14	4.090	4.090	3.990	4.020	2.794	176,470
2023-07-13	4.010	4.120	3.980	4.050	2.783	393,833
2023-07-12	4.070	4.170	3.980	4.000	2.748	469,448
2023-07-11	4.110	4.150	4.000	4.060	2.790	239,849
2023-07-10	4.160	4.200	4.080	4.080	2.803	116,948
2023-07-07	4.200	4.260	4.150	4.160	2.858	275,452
2023-07-06	4.220	4.240	4.110	4.190	2.879	162,140
2023-07-05	4.210	4.310	4.200	4.240	2.913	296,725
2023-07-04	4.230	4.250	4.160	4.210	2.893	528,197
2023-07-03	4.210	4.250	4.130	4.130	2.838	235,771
2023-06-30	4.100	4.240	4.040	4.110	2.824	232,243
2023-06-29	4.070	4.130	3.990	4.100	2.817	158,393
2023-06-28	4.050	4.170	3.990	4.040	2.776	182,863
2023-06-27	4.020	4.070	3.930	4.050	2.783	180,768
2023-06-26	4.030	4.090	4.020	4.020	2.762	57,647
2023-06-23	4.180	4.180	4.030	4.030	2.769	148,142
2023-06-22	4.090	4.100	4.000	4.060	2.790	116,287
2023-06-21	4.140	4.160	3.990	4.100	2.817	256,603
2023-06-20	4.180	4.200	4.080	4.140	2.845	98,982
2023-06-19	4.160	4.240	4.130	4.170	2.865	232,574
2023-06-16	4.240	4.250	4.160	4.160	2.858	93,801
2023-06-15	4.230	4.250	4.130	4.250	2.920	229,267
2023-06-14	4.080	4.230	4.050	4.170	2.865	344,232
2023-06-13	4.200	4.200	4.060	4.080	2.803	127,309
2023-06-12	4.240	4.280	4.150	4.200	2.886	199,066
2023-06-09	4.040	4.330	4.040	4.250	2.920	293,308
2023-06-07	4.020	4.110	3.970	4.030	2.769	579,562

← NewerPage 14 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.