Unifique Telecomunicações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	4.010	4.140	3.890	4.000	2.748	365,395
2023-06-05	3.850	4.000	3.800	4.000	2.748	269,169
2023-06-02	3.760	3.870	3.760	3.860	2.652	147,811
2023-06-01	3.800	3.830	3.600	3.760	2.583	124,223
2023-05-31	3.660	3.810	3.650	3.780	2.597	126,868
2023-05-30	3.720	3.750	3.650	3.700	2.542	82,889
2023-05-29	3.730	3.730	3.680	3.700	2.542	80,353
2023-05-26	3.730	3.750	3.640	3.740	2.570	118,602
2023-05-25	3.610	3.740	3.600	3.690	2.535	179,776
2023-05-24	3.520	3.610	3.500	3.600	2.473	412,461
2023-05-23	3.530	3.560	3.490	3.520	2.419	258,367
2023-05-22	3.440	3.550	3.440	3.530	2.425	994,229
2023-05-19	3.370	3.490	3.330	3.400	2.336	190,909
2023-05-18	3.360	3.400	3.300	3.350	2.302	213,946
2023-05-17	3.370	3.410	3.300	3.340	2.295	169,305
2023-05-16	3.400	3.430	3.350	3.370	2.315	105,485
2023-05-15	3.420	3.460	3.370	3.370	2.315	120,475
2023-05-12	3.450	3.470	3.380	3.420	2.350	202,152
2023-05-11	3.420	3.500	3.350	3.500	2.405	150,126
2023-05-10	3.410	3.520	3.380	3.410	2.343	315,022
2023-05-09	3.400	3.470	3.400	3.400	2.336	178,013
2023-05-08	3.450	3.560	3.400	3.400	2.336	200,499
2023-05-05	3.500	3.500	3.380	3.420	2.350	116,728
2023-05-04	3.490	3.540	3.410	3.430	2.357	111,106
2023-05-03	3.450	3.500	3.430	3.500	2.405	156,629
2023-05-02	3.380	3.480	3.380	3.410	2.343	172,832
2023-04-28	3.400	3.490	3.390	3.420	2.350	187,051
2023-04-27	3.360	3.450	3.340	3.450	2.370	110,004
2023-04-26	3.440	3.440	3.340	3.340	2.295	96,997
2023-04-25	3.440	3.470	3.360	3.470	2.384	82,668
2023-04-24	3.540	3.540	3.400	3.400	2.336	124,884
2023-04-20	3.560	3.560	3.400	3.550	2.439	158,944
2023-04-19	3.550	3.630	3.520	3.530	2.425	85,644
2023-04-18	3.560	3.580	3.500	3.580	2.460	81,676
2023-04-17	3.540	3.590	3.510	3.580	2.460	136,789
2023-04-14	3.530	3.580	3.440	3.540	2.432	101,958
2023-04-13	3.450	3.560	3.400	3.530	2.425	133,923
2023-04-12	3.480	3.550	3.370	3.500	2.405	198,735
2023-04-11	3.310	3.450	3.290	3.450	2.370	126,868
2023-04-10	3.300	3.350	3.250	3.250	2.233	85,203
2023-04-06	3.310	3.360	3.250	3.280	2.254	127,199
2023-04-05	3.380	3.490	3.260	3.260	2.240	172,061
2023-04-04	3.460	3.510	3.370	3.370	2.315	102,288
2023-04-03	3.360	3.500	3.350	3.500	2.405	145,166
2023-03-31	3.520	3.520	3.350	3.350	2.302	164,345
2023-03-30	3.420	3.540	3.420	3.490	2.398	83,440
2023-03-29	3.450	3.610	3.360	3.360	2.309	192,011
2023-03-28	3.400	3.530	3.390	3.490	2.398	86,967
2023-03-27	3.460	3.500	3.420	3.460	2.377	84,983
2023-03-24	3.340	3.470	3.340	3.430	2.357	144,504
2023-03-23	3.400	3.490	3.300	3.320	2.281	245,691
2023-03-22	3.180	3.420	3.180	3.340	2.295	173,824
2023-03-21	3.130	3.260	3.130	3.180	2.185	133,372
2023-03-20	3.260	3.280	3.100	3.100	2.130	161,920
2023-03-17	3.330	3.340	3.260	3.260	2.240	90,384
2023-03-16	3.250	3.400	3.200	3.310	2.274	197,192
2023-03-15	3.180	3.250	3.110	3.250	2.233	166,549
2023-03-14	3.190	3.220	3.150	3.180	2.185	77,818
2023-03-13	3.200	3.240	3.090	3.230	2.219	221,221
2023-03-10	3.180	3.300	3.180	3.300	2.267	138,222

← NewerPage 15 of 21 · 1,250 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.