Unifique Telecomunicações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	3.400	3.490	3.180	3.180	2.121	564,241
2023-03-08	3.310	3.400	3.280	3.400	2.268	202,924
2023-03-07	3.320	3.390	3.190	3.310	2.208	175,478
2023-03-06	3.330	3.370	3.290	3.300	2.201	121,467
2023-03-03	3.220	3.330	3.160	3.330	2.221	234,338
2023-03-02	3.130	3.220	3.090	3.220	2.148	114,964
2023-03-01	3.130	3.190	3.080	3.140	2.095	173,273
2023-02-28	3.270	3.300	3.110	3.110	2.075	138,222
2023-02-27	3.220	3.310	3.160	3.280	2.188	155,527
2023-02-24	3.190	3.230	3.150	3.220	2.148	152,330
2023-02-23	3.150	3.180	3.030	3.180	2.121	186,941
2023-02-22	3.200	3.250	3.100	3.160	2.108	158,062
2023-02-17	3.140	3.190	3.100	3.170	2.115	146,048
2023-02-16	3.150	3.300	3.090	3.130	2.088	1,009,770
2023-02-15	2.980	3.170	2.930	3.150	2.101	1,344,964
2023-02-14	3.080	3.200	2.880	2.980	1.988	2,188,406
2023-02-13	3.100	3.160	3.030	3.070	2.048	1,075,685
2023-02-10	3.220	3.360	3.090	3.100	2.068	1,056,065
2023-02-09	3.510	3.510	3.220	3.220	2.148	429,436
2023-02-08	3.600	3.610	3.490	3.500	2.335	283,167
2023-02-07	3.590	3.630	3.550	3.590	2.395	92,148
2023-02-06	3.650	3.660	3.570	3.570	2.381	302,126
2023-02-03	3.710	3.740	3.650	3.720	2.481	117,499
2023-02-02	3.830	3.860	3.650	3.690	2.461	374,654
2023-02-01	3.770	3.830	3.750	3.830	2.555	139,324
2023-01-31	3.790	3.820	3.730	3.760	2.508	144,504
2023-01-30	3.820	3.840	3.770	3.790	2.528	48,498
2023-01-27	3.830	3.880	3.780	3.780	2.521	129,734
2023-01-26	3.870	3.920	3.800	3.800	2.535	217,694
2023-01-25	3.860	3.880	3.800	3.860	2.575	103,501
2023-01-24	3.810	3.880	3.760	3.850	2.568	164,565
2023-01-23	3.850	3.930	3.790	3.790	2.528	122,570
2023-01-20	3.880	3.900	3.820	3.900	2.602	96,336
2023-01-19	3.880	3.890	3.780	3.880	2.588	85,534
2023-01-18	3.890	4.060	3.840	3.900	2.602	387,661
2023-01-17	3.870	3.950	3.860	3.880	2.588	171,069
2023-01-16	3.910	3.960	3.850	3.860	2.575	130,285
2023-01-13	3.860	3.930	3.800	3.910	2.608	144,835
2023-01-12	3.800	3.930	3.790	3.870	2.582	205,900
2023-01-11	3.870	3.910	3.770	3.800	2.535	178,564
2023-01-10	3.820	3.900	3.810	3.880	2.588	87,077
2023-01-09	3.640	3.870	3.640	3.800	2.535	176,139
2023-01-06	3.690	3.750	3.530	3.700	2.468	250,320
2023-01-05	3.820	3.930	3.650	3.650	2.435	379,945
2023-01-04	3.740	3.810	3.690	3.780	2.521	190,468
2023-01-03	3.800	3.850	3.700	3.700	2.468	207,222
2023-01-02	3.870	3.900	3.750	3.750	2.501	150,787
2022-12-29	3.920	4.010	3.840	3.900	2.602	171,950
2022-12-28	3.650	3.920	3.620	3.920	2.615	115,405
2022-12-27	3.830	3.840	3.630	3.640	2.428	191,570
2022-12-26	3.770	3.830	3.690	3.830	2.555	118,161
2022-12-23	3.720	3.820	3.670	3.770	2.515	276,664
2022-12-22	3.840	3.910	3.700	3.730	2.488	140,206
2022-12-21	3.810	3.860	3.750	3.830	2.555	137,450
2022-12-20	3.620	3.840	3.600	3.750	2.501	217,143
2022-12-19	3.600	3.670	3.520	3.610	2.408	220,670
2022-12-16	3.730	3.790	3.560	3.600	2.401	262,004
2022-12-15	3.700	3.810	3.680	3.810	2.542	119,373
2022-12-14	3.680	3.750	3.600	3.700	2.468	230,700
2022-12-13	3.670	3.770	3.610	3.700	2.468	270,492

← NewerPage 16 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.