Unifique Telecomunicações S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 5.280 | 5.740 | 5.170 | 5.720 | 3.816 | 817,317 |
| 2022-03-23 | 5.270 | 5.310 | 5.090 | 5.120 | 3.384 | 280,412 |
| 2022-03-22 | 5.110 | 5.300 | 5.100 | 5.270 | 3.484 | 250,541 |
| 2022-03-21 | 5.090 | 5.170 | 4.950 | 5.030 | 3.325 | 558,730 |
| 2022-03-18 | 4.950 | 5.180 | 4.950 | 5.090 | 3.365 | 913,764 |
| 2022-03-17 | 5.010 | 5.010 | 4.820 | 5.000 | 3.305 | 417,862 |
| 2022-03-16 | 4.890 | 5.000 | 4.750 | 5.000 | 3.305 | 539,881 |
| 2022-03-15 | 4.890 | 4.890 | 4.610 | 4.750 | 3.140 | 1,019,911 |
| 2022-03-14 | 5.010 | 5.040 | 4.810 | 4.810 | 3.179 | 666,971 |
| 2022-03-11 | 5.320 | 5.350 | 4.950 | 5.000 | 3.305 | 375,646 |
| 2022-03-10 | 5.380 | 5.400 | 5.160 | 5.200 | 3.437 | 251,423 |
| 2022-03-09 | 5.070 | 5.490 | 5.070 | 5.380 | 3.556 | 793,509 |
| 2022-03-08 | 4.870 | 5.120 | 4.810 | 5.100 | 3.371 | 574,492 |
| 2022-03-07 | 5.110 | 5.200 | 4.820 | 4.820 | 3.186 | 1,142,481 |
| 2022-03-04 | 5.180 | 5.230 | 5.070 | 5.120 | 3.384 | 765,953 |
| 2022-03-03 | 5.220 | 5.350 | 5.160 | 5.160 | 3.411 | 286,254 |
| 2022-03-02 | 5.240 | 5.290 | 5.150 | 5.200 | 3.437 | 459,307 |
| 2022-02-25 | 5.300 | 5.320 | 5.120 | 5.230 | 3.457 | 734,979 |
| 2022-02-24 | 5.120 | 5.300 | 4.960 | 5.300 | 3.503 | 788,659 |
| 2022-02-23 | 5.690 | 5.690 | 5.350 | 5.350 | 3.536 | 472,313 |
| 2022-02-22 | 5.550 | 5.770 | 5.500 | 5.550 | 3.669 | 316,455 |
| 2022-02-21 | 5.660 | 5.760 | 5.450 | 5.450 | 3.603 | 390,086 |
| 2022-02-18 | 5.720 | 5.800 | 5.550 | 5.660 | 3.741 | 404,635 |
| 2022-02-17 | 5.860 | 5.910 | 5.690 | 5.730 | 3.788 | 467,904 |
| 2022-02-16 | 5.850 | 6.000 | 5.820 | 5.820 | 3.847 | 576,145 |
| 2022-02-15 | 5.700 | 5.980 | 5.600 | 5.920 | 3.913 | 701,692 |
| 2022-02-14 | 5.740 | 5.820 | 5.470 | 5.590 | 3.695 | 789,761 |
| 2022-02-11 | 5.910 | 6.030 | 5.720 | 5.760 | 3.807 | 736,523 |
| 2022-02-10 | 6.010 | 6.090 | 5.830 | 5.940 | 3.926 | 778,518 |
| 2022-02-09 | 6.240 | 6.260 | 5.890 | 6.040 | 3.993 | 667,852 |
| 2022-02-08 | 6.150 | 6.210 | 5.880 | 6.080 | 4.019 | 424,917 |
| 2022-02-07 | 6.200 | 6.250 | 6.040 | 6.060 | 4.006 | 353,160 |
| 2022-02-04 | 6.510 | 6.530 | 6.080 | 6.080 | 4.019 | 478,155 |
| 2022-02-03 | 6.680 | 6.710 | 6.500 | 6.700 | 4.429 | 293,308 |
| 2022-02-02 | 6.550 | 6.790 | 6.550 | 6.680 | 4.416 | 153,984 |
| 2022-02-01 | 6.710 | 6.850 | 6.520 | 6.600 | 4.363 | 664,546 |
| 2022-01-31 | 6.480 | 6.830 | 6.440 | 6.720 | 4.442 | 431,310 |
| 2022-01-28 | 6.310 | 6.550 | 6.250 | 6.410 | 4.237 | 437,372 |
| 2022-01-27 | 6.150 | 6.390 | 6.100 | 6.390 | 4.224 | 774,109 |
| 2022-01-26 | 6.160 | 6.480 | 5.940 | 6.080 | 4.019 | 1,617,110 |
| 2022-01-25 | 6.030 | 6.250 | 5.980 | 6.100 | 4.032 | 558,840 |
| 2022-01-24 | 6.450 | 6.450 | 5.920 | 6.050 | 3.999 | 832,308 |
| 2022-01-21 | 6.400 | 6.610 | 6.320 | 6.460 | 4.270 | 277,877 |
| 2022-01-20 | 5.870 | 6.930 | 5.870 | 6.470 | 4.277 | 1,275,523 |
| 2022-01-19 | 5.850 | 6.030 | 5.790 | 5.880 | 3.887 | 700,700 |
| 2022-01-18 | 5.680 | 5.890 | 5.660 | 5.850 | 3.867 | 1,334,934 |
| 2022-01-17 | 5.800 | 5.940 | 5.680 | 5.680 | 3.755 | 248,006 |
| 2022-01-14 | 5.770 | 5.950 | 5.630 | 5.630 | 3.722 | 732,665 |
| 2022-01-13 | 5.900 | 6.050 | 5.770 | 5.770 | 3.814 | 525,442 |
| 2022-01-12 | 5.760 | 6.040 | 5.610 | 5.900 | 3.900 | 485,651 |
| 2022-01-11 | 5.590 | 5.800 | 5.530 | 5.750 | 3.801 | 1,051,105 |
| 2022-01-10 | 5.800 | 5.900 | 5.540 | 5.750 | 3.801 | 529,520 |
| 2022-01-07 | 5.580 | 5.860 | 5.460 | 5.720 | 3.781 | 387,110 |
| 2022-01-06 | 5.500 | 5.660 | 5.070 | 5.600 | 3.702 | 1,600,025 |
| 2022-01-05 | 6.050 | 6.050 | 5.350 | 5.350 | 3.536 | 628,723 |
| 2022-01-04 | 6.210 | 6.340 | 5.790 | 5.980 | 3.953 | 451,150 |
| 2022-01-03 | 6.600 | 6.600 | 6.170 | 6.170 | 4.078 | 515,852 |
| 2021-12-30 | 6.090 | 6.600 | 6.080 | 6.600 | 4.363 | 563,469 |
| 2021-12-29 | 6.000 | 6.200 | 5.930 | 6.000 | 3.966 | 407,942 |
| 2021-12-28 | 5.840 | 6.000 | 5.760 | 6.000 | 3.966 | 150,346 |
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.