Unifique Telecomunicações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	3.670	3.760	3.590	3.730	2.488	413,564
2022-12-09	3.750	3.860	3.620	3.690	2.461	1,581,617
2022-12-08	3.800	3.900	3.590	3.740	2.495	786,895
2022-12-07	3.820	3.860	3.680	3.800	2.535	2,512,026
2022-12-06	3.850	3.910	3.760	3.780	2.521	961,492
2022-12-05	3.940	3.950	3.800	3.850	2.568	311,385
2022-12-02	3.800	3.970	3.720	3.930	2.622	556,195
2022-12-01	3.780	3.820	3.670	3.820	2.548	325,163
2022-11-30	3.660	3.810	3.630	3.800	2.535	249,328
2022-11-29	3.460	3.710	3.450	3.660	2.441	1,199,137
2022-11-28	3.500	3.510	3.400	3.450	2.301	305,984
2022-11-25	3.560	3.620	3.490	3.500	2.335	766,283
2022-11-24	3.480	3.650	3.420	3.610	2.408	1,114,925
2022-11-23	3.500	3.500	3.380	3.400	2.268	411,800
2022-11-22	3.540	3.570	3.420	3.460	2.308	512,876
2022-11-21	3.610	3.610	3.440	3.520	2.348	593,120
2022-11-18	3.650	3.740	3.500	3.540	2.361	516,293
2022-11-17	3.750	3.750	3.540	3.610	2.408	595,655
2022-11-16	3.900	3.900	3.710	3.750	2.501	586,066
2022-11-14	3.920	3.980	3.770	3.850	2.568	709,297
2022-11-11	3.930	4.030	3.870	3.890	2.595	481,793
2022-11-10	4.070	4.100	3.850	3.920	2.615	750,191
2022-11-09	3.970	4.120	3.970	4.030	2.688	335,194
2022-11-08	4.030	4.140	3.940	3.970	2.648	1,303,189
2022-11-07	4.070	4.120	3.890	4.000	2.668	810,263
2022-11-04	4.000	4.110	3.950	4.050	2.702	982,765
2022-11-03	3.850	4.110	3.850	3.980	2.655	448,615
2022-11-01	3.900	4.020	3.810	3.900	2.602	984,419
2022-10-31	3.850	3.990	3.850	3.920	2.615	273,798
2022-10-28	4.000	4.020	3.880	3.940	2.628	266,854
2022-10-27	3.880	4.050	3.850	4.050	2.702	270,932
2022-10-26	3.960	3.960	3.770	3.870	2.582	400,006
2022-10-25	3.950	4.000	3.900	3.960	2.642	482,454
2022-10-24	3.980	4.000	3.910	3.950	2.635	224,638
2022-10-21	3.840	4.050	3.840	4.000	2.668	332,879
2022-10-20	4.050	4.050	3.830	3.830	2.555	441,781
2022-10-19	4.080	4.120	3.980	4.010	2.675	380,716
2022-10-18	4.060	4.150	4.010	4.050	2.702	237,314
2022-10-17	4.160	4.200	4.040	4.050	2.702	278,538
2022-10-14	4.120	4.200	4.100	4.170	2.782	130,175
2022-10-13	4.180	4.220	4.100	4.100	2.735	258,146
2022-10-11	4.200	4.230	4.150	4.200	2.802	151,779
2022-10-10	4.230	4.250	4.170	4.200	2.802	226,512
2022-10-07	4.300	4.360	4.230	4.230	2.822	282,616
2022-10-06	4.470	4.480	4.300	4.300	2.868	422,602
2022-10-05	4.600	4.640	4.450	4.460	2.975	465,479
2022-10-04	4.520	4.620	4.480	4.560	3.042	596,537
2022-10-03	4.420	4.580	4.360	4.500	3.002	1,463,897
2022-09-30	4.390	4.420	4.310	4.350	2.902	306,756
2022-09-29	4.470	4.470	4.390	4.390	2.928	355,916
2022-09-28	4.370	4.480	4.290	4.480	2.988	153,102
2022-09-27	4.370	4.450	4.280	4.370	2.915	397,250
2022-09-26	4.520	4.520	4.280	4.300	2.868	411,028
2022-09-23	4.570	4.570	4.380	4.520	3.015	707,864
2022-09-22	4.660	4.750	4.570	4.600	3.069	176,911
2022-09-21	4.630	4.760	4.510	4.690	3.129	439,577
2022-09-20	4.540	4.690	4.480	4.640	3.095	318,660
2022-09-19	4.560	4.670	4.480	4.510	3.008	193,665
2022-09-16	4.480	4.680	4.430	4.680	3.122	163,243
2022-09-15	4.750	4.750	4.520	4.530	3.022	109,563

← NewerPage 17 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.