Unifique Telecomunicações S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 3.290 | 3.330 | 3.100 | 3.100 | 2.068 | 253,186 |
| 2022-06-20 | 3.390 | 3.390 | 3.230 | 3.240 | 2.161 | 224,417 |
| 2022-06-17 | 3.460 | 3.460 | 3.220 | 3.350 | 2.235 | 908,143 |
| 2022-06-15 | 3.450 | 3.610 | 3.360 | 3.500 | 2.335 | 1,947,013 |
| 2022-06-14 | 3.490 | 3.580 | 3.350 | 3.440 | 2.295 | 1,119,003 |
| 2022-06-13 | 3.520 | 3.560 | 3.370 | 3.370 | 2.248 | 529,410 |
| 2022-06-10 | 3.760 | 3.830 | 3.560 | 3.560 | 2.375 | 252,415 |
| 2022-06-09 | 3.750 | 3.840 | 3.740 | 3.800 | 2.535 | 335,634 |
| 2022-06-08 | 3.850 | 3.990 | 3.740 | 3.740 | 2.495 | 341,476 |
| 2022-06-07 | 3.910 | 3.950 | 3.790 | 3.950 | 2.635 | 449,497 |
| 2022-06-06 | 4.230 | 4.230 | 3.890 | 3.890 | 2.595 | 665,538 |
| 2022-06-03 | 4.220 | 4.240 | 4.090 | 4.240 | 2.828 | 221,662 |
| 2022-06-02 | 4.200 | 4.280 | 4.170 | 4.220 | 2.815 | 185,618 |
| 2022-06-01 | 4.190 | 4.240 | 4.070 | 4.230 | 2.822 | 269,720 |
| 2022-05-31 | 4.270 | 4.360 | 4.170 | 4.170 | 2.782 | 210,309 |
| 2022-05-30 | 4.300 | 4.330 | 4.180 | 4.260 | 2.842 | 263,106 |
| 2022-05-27 | 4.400 | 4.420 | 4.290 | 4.320 | 2.882 | 762,315 |
| 2022-05-26 | 4.300 | 4.400 | 4.230 | 4.400 | 2.935 | 190,799 |
| 2022-05-25 | 4.270 | 4.320 | 4.160 | 4.250 | 2.835 | 220,890 |
| 2022-05-24 | 4.290 | 4.300 | 4.130 | 4.270 | 2.848 | 293,859 |
| 2022-05-23 | 4.280 | 4.400 | 4.240 | 4.300 | 2.868 | 393,613 |
| 2022-05-20 | 4.340 | 4.540 | 4.210 | 4.250 | 2.835 | 3,003,960 |
| 2022-05-19 | 4.260 | 4.360 | 4.200 | 4.340 | 2.895 | 352,940 |
| 2022-05-18 | 4.560 | 4.590 | 4.250 | 4.270 | 2.848 | 668,404 |
| 2022-05-17 | 4.620 | 4.650 | 4.520 | 4.610 | 3.075 | 305,984 |
| 2022-05-16 | 4.690 | 4.690 | 4.420 | 4.640 | 3.095 | 252,856 |
| 2022-05-13 | 4.580 | 4.750 | 4.560 | 4.590 | 3.062 | 504,389 |
| 2022-05-12 | 4.500 | 4.590 | 4.250 | 4.530 | 3.022 | 536,354 |
| 2022-05-11 | 4.530 | 4.580 | 4.340 | 4.430 | 2.955 | 480,360 |
| 2022-05-10 | 4.160 | 4.550 | 4.150 | 4.550 | 3.035 | 594,002 |
| 2022-05-09 | 4.410 | 4.430 | 4.150 | 4.150 | 2.768 | 618,802 |
| 2022-05-06 | 4.510 | 4.660 | 4.450 | 4.450 | 2.968 | 376,418 |
| 2022-05-05 | 4.760 | 4.820 | 4.450 | 4.500 | 3.002 | 1,281,365 |
| 2022-05-04 | 4.630 | 4.870 | 4.430 | 4.870 | 3.249 | 4,513,932 |
| 2022-05-03 | 4.710 | 4.710 | 4.540 | 4.620 | 3.082 | 332,658 |
| 2022-05-02 | 4.930 | 4.930 | 4.630 | 4.660 | 3.109 | 408,162 |
| 2022-04-29 | 5.130 | 5.190 | 4.900 | 4.900 | 3.269 | 347,318 |
| 2022-04-28 | 5.000 | 5.180 | 4.850 | 5.130 | 3.422 | 558,179 |
| 2022-04-27 | 5.080 | 5.230 | 4.880 | 4.960 | 3.309 | 658,263 |
| 2022-04-26 | 5.370 | 5.370 | 4.990 | 5.010 | 3.342 | 265,531 |
| 2022-04-25 | 5.320 | 5.420 | 5.100 | 5.420 | 3.615 | 403,643 |
| 2022-04-22 | 5.420 | 5.420 | 5.200 | 5.350 | 3.569 | 192,673 |
| 2022-04-20 | 5.480 | 5.560 | 5.350 | 5.450 | 3.635 | 1,812,979 |
| 2022-04-19 | 5.440 | 5.480 | 5.310 | 5.480 | 3.656 | 196,751 |
| 2022-04-18 | 5.530 | 5.680 | 5.390 | 5.400 | 3.602 | 276,995 |
| 2022-04-14 | 5.700 | 5.780 | 5.490 | 5.600 | 3.736 | 423,484 |
| 2022-04-13 | 5.810 | 5.880 | 5.700 | 5.700 | 3.802 | 411,910 |
| 2022-04-12 | 5.810 | 6.010 | 5.740 | 5.760 | 3.842 | 359,553 |
| 2022-04-11 | 5.720 | 5.830 | 5.580 | 5.750 | 3.836 | 519,379 |
| 2022-04-08 | 5.680 | 5.780 | 5.550 | 5.750 | 3.836 | 460,630 |
| 2022-04-07 | 5.630 | 5.850 | 5.530 | 5.780 | 3.856 | 600,836 |
| 2022-04-06 | 5.870 | 5.920 | 5.550 | 5.570 | 3.716 | 710,950 |
| 2022-04-05 | 6.030 | 6.110 | 5.850 | 5.950 | 3.969 | 706,101 |
| 2022-04-04 | 5.920 | 6.050 | 5.900 | 6.030 | 4.022 | 344,673 |
| 2022-04-01 | 5.920 | 6.070 | 5.860 | 5.920 | 3.949 | 434,065 |
| 2022-03-31 | 6.000 | 6.020 | 5.770 | 5.880 | 3.922 | 637,210 |
| 2022-03-30 | 5.970 | 6.210 | 5.850 | 5.980 | 3.989 | 635,005 |
| 2022-03-29 | 5.930 | 5.970 | 5.780 | 5.900 | 3.936 | 398,132 |
| 2022-03-28 | 5.650 | 5.840 | 5.650 | 5.780 | 3.856 | 301,465 |
| 2022-03-25 | 5.730 | 5.860 | 5.600 | 5.740 | 3.829 | 459,197 |
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.