Unifique Telecomunicações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	4.520	4.750	4.460	4.750	3.169	326,706
2022-09-13	4.600	4.680	4.490	4.600	3.069	158,283
2022-09-12	4.560	4.750	4.540	4.610	3.075	572,839
2022-09-09	4.400	4.590	4.400	4.560	3.042	143,733
2022-09-08	4.450	4.590	4.390	4.420	2.948	971,963
2022-09-06	4.540	4.570	4.430	4.430	2.955	207,663
2022-09-05	4.450	4.690	4.450	4.550	3.035	251,423
2022-09-02	4.490	4.620	4.460	4.540	3.028	124,223
2022-09-01	4.600	4.650	4.480	4.560	3.042	200,168
2022-08-31	4.500	4.620	4.390	4.490	2.995	291,875
2022-08-30	4.460	4.460	4.290	4.400	2.935	129,183
2022-08-29	4.600	4.600	4.370	4.370	2.915	159,275
2022-08-26	4.750	4.750	4.440	4.560	3.042	493,477
2022-08-25	4.790	4.790	4.520	4.650	3.102	98,871
2022-08-24	4.620	4.870	4.590	4.650	3.102	281,183
2022-08-23	4.450	4.620	4.450	4.580	3.055	95,344
2022-08-22	4.400	4.560	4.330	4.470	2.982	118,712
2022-08-19	4.750	4.750	4.290	4.380	2.922	2,068,260
2022-08-18	4.850	4.880	4.710	4.720	3.149	203,365
2022-08-17	4.620	4.810	4.510	4.810	3.209	284,931
2022-08-16	4.600	4.670	4.500	4.510	3.008	232,354
2022-08-15	4.450	4.600	4.400	4.510	3.008	300,914
2022-08-12	4.530	4.550	4.350	4.500	3.002	467,133
2022-08-11	4.690	4.900	4.440	4.490	2.995	505,712
2022-08-10	4.750	4.810	4.670	4.710	3.142	179,887
2022-08-09	4.680	4.730	4.620	4.690	3.129	143,733
2022-08-08	4.720	4.780	4.600	4.660	3.109	112,539
2022-08-05	4.530	4.700	4.480	4.660	3.109	153,212
2022-08-04	4.340	4.540	4.340	4.510	3.008	165,998
2022-08-03	4.200	4.370	4.190	4.290	2.862	91,266
2022-08-02	4.280	4.320	4.150	4.150	2.768	215,048
2022-08-01	4.560	4.560	4.240	4.240	2.828	413,012
2022-07-29	4.660	4.750	4.460	4.600	3.069	343,901
2022-07-28	4.550	4.670	4.430	4.660	3.109	237,865
2022-07-27	4.400	4.600	4.350	4.500	3.002	411,690
2022-07-26	4.310	4.430	4.110	4.430	2.955	356,357
2022-07-25	4.360	4.420	4.220	4.220	2.815	401,439
2022-07-22	4.160	4.370	4.140	4.300	2.868	338,831
2022-07-21	4.050	4.250	4.050	4.160	2.775	267,626
2022-07-20	4.030	4.110	3.970	4.080	2.722	727,815
2022-07-19	4.160	4.220	3.950	3.960	2.642	359,994
2022-07-18	4.290	4.300	4.060	4.110	2.742	385,346
2022-07-15	4.100	4.250	4.010	4.200	2.802	298,599
2022-07-14	4.050	4.160	3.920	4.120	2.748	2,716,052
2022-07-13	4.040	4.160	3.930	4.040	2.695	608,662
2022-07-12	3.840	3.960	3.750	3.820	2.548	315,794
2022-07-11	4.190	4.190	3.790	3.790	2.528	436,160
2022-07-08	3.940	4.300	3.860	4.190	2.795	329,572
2022-07-07	3.730	3.990	3.680	3.910	2.608	339,713
2022-07-06	3.700	3.970	3.610	3.690	2.461	11,475,850
2022-07-05	3.350	3.760	3.290	3.760	2.508	910,678
2022-07-04	3.280	3.490	3.280	3.350	2.235	241,392
2022-07-01	3.370	3.500	3.250	3.250	2.168	399,455
2022-06-30	3.110	3.500	3.080	3.370	2.248	647,461
2022-06-29	3.200	3.220	3.110	3.150	2.101	220,449
2022-06-28	3.200	3.270	3.100	3.230	2.155	446,851
2022-06-27	3.230	3.250	3.160	3.220	2.148	163,463
2022-06-24	3.160	3.230	3.080	3.180	2.121	672,592
2022-06-23	3.320	3.320	3.140	3.140	2.095	204,246
2022-06-22	3.080	3.450	3.010	3.290	2.195	962,263

← NewerPage 18 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.