Unifique Telecomunicações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	5.600	5.720	5.600	5.650	5.572	440,400
2026-07-21	5.640	5.640	5.580	5.600	5.523	580,400
2026-07-20	5.650	5.650	5.590	5.600	5.523	228,600
2026-07-17	5.700	5.700	5.590	5.590	5.513	430,100
2026-07-16	5.690	5.740	5.600	5.620	5.543	515,400
2026-07-15	5.870	5.880	5.620	5.710	5.632	1,040,700
2026-07-14	5.860	5.910	5.800	5.880	5.799	925,200
2026-07-13	5.860	5.970	5.860	5.860	5.779	475,300
2026-07-10	5.800	5.930	5.720	5.900	5.819	1,568,800
2026-07-09	5.970	6.070	5.520	5.800	5.720	2,985,900
2026-07-08	5.860	5.960	5.780	5.960	5.878	525,400
2026-07-07	5.760	5.860	5.740	5.860	5.779	1,731,900
2026-07-06	5.780	5.810	5.680	5.740	5.661	526,500
2026-07-03	5.730	5.810	5.690	5.750	5.671	291,900
2026-07-02	5.600	5.770	5.590	5.710	5.632	909,800
2026-07-01	5.600	5.710	5.540	5.600	5.523	1,089,900
2026-06-30	5.780	5.800	5.570	5.630	5.553	1,488,800
2026-06-29	5.850	5.880	5.780	5.780	5.701	346,400
2026-06-26	5.780	5.880	5.780	5.870	5.789	336,400
2026-06-25	5.820	5.930	5.790	5.790	5.710	525,100
2026-06-24	5.810	5.860	5.750	5.800	5.720	567,500
2026-06-23	5.760	5.960	5.670	5.820	5.740	665,600
2026-06-22	5.690	5.820	5.690	5.740	5.661	492,500
2026-06-19	5.700	5.810	5.650	5.700	5.622	424,100
2026-06-18	5.850	5.860	5.710	5.730	5.651	577,900
2026-06-17	5.990	6.020	5.810	5.810	5.730	550,300
2026-06-16	6.050	6.130	5.900	5.900	5.819	538,500
2026-06-15	6.200	6.240	5.990	6.030	5.947	566,100
2026-06-12	6.110	6.220	6.070	6.100	6.016	492,000
2026-06-11	5.990	6.170	5.980	6.070	5.987	680,900
2026-06-10	6.060	6.120	5.960	5.960	5.878	857,000
2026-06-09	6.130	6.260	6.070	6.070	5.987	532,900
2026-06-08	6.180	6.280	6.110	6.110	6.026	582,500
2026-06-05	6.320	6.320	6.170	6.240	6.154	497,300
2026-06-03	6.360	6.370	6.160	6.330	6.243	725,400
2026-06-02	6.390	6.450	6.320	6.320	6.233	483,200
2026-06-01	6.660	6.670	6.360	6.360	6.273	656,900
2026-05-29	6.600	6.660	6.490	6.660	6.568	711,000
2026-05-28	6.490	6.720	6.420	6.570	6.480	644,700
2026-05-27	6.510	6.620	6.500	6.540	6.450	409,400
2026-05-26	6.510	6.540	6.340	6.510	6.421	501,400
2026-05-25	6.400	6.530	6.380	6.530	6.440	336,300
2026-05-22	6.520	6.540	6.290	6.400	6.312	747,400
2026-05-21	6.660	6.660	6.480	6.480	6.391	785,600
2026-05-20	6.370	6.660	6.370	6.650	6.559	585,700
2026-05-19	6.410	6.490	6.310	6.420	6.332	465,200
2026-05-18	6.440	6.520	6.400	6.490	6.401	483,400
2026-05-15	6.500	6.500	6.220	6.430	6.342	922,100
2026-05-14	6.420	6.630	6.420	6.510	6.421	634,300
2026-05-13	6.680	6.680	6.360	6.370	6.282	783,300
2026-05-12	6.660	6.730	6.610	6.670	6.578	357,000
2026-05-11	6.880	6.880	6.650	6.670	6.578	460,800
2026-05-08	6.770	6.910	6.770	6.890	6.795	520,100
2026-05-07	7.030	7.030	6.760	6.760	6.667	780,600
2026-05-06	6.880	7.030	6.830	7.030	6.933	765,400
2026-05-05	6.880	7.010	6.870	6.880	6.785	842,800
2026-05-04	6.850	6.870	6.720	6.870	6.776	624,300
2026-04-30	6.620	6.920	6.620	6.850	6.756	866,300
2026-04-29	6.710	6.740	6.580	6.670	6.578	796,500
2026-04-28	6.790	6.790	6.660	6.730	6.637	399,800

← NewerPage 2 of 21 · 1,247 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.