Unifique Telecomunicações S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 5.970 | 6.040 | 5.830 | 5.840 | 3.860 | 183,634 |
| 2021-12-23 | 5.810 | 5.970 | 5.790 | 5.860 | 3.874 | 223,315 |
| 2021-12-22 | 6.000 | 6.000 | 5.820 | 5.980 | 3.953 | 190,358 |
| 2021-12-21 | 5.900 | 6.030 | 5.760 | 5.880 | 3.887 | 418,965 |
| 2021-12-20 | 5.950 | 5.960 | 5.780 | 5.800 | 3.834 | 732,114 |
| 2021-12-17 | 6.000 | 6.040 | 5.770 | 5.950 | 3.933 | 372,339 |
| 2021-12-16 | 5.740 | 6.000 | 5.740 | 6.000 | 3.966 | 481,242 |
| 2021-12-15 | 5.750 | 6.040 | 5.680 | 5.710 | 3.774 | 947,162 |
| 2021-12-14 | 6.010 | 6.110 | 5.700 | 5.700 | 3.768 | 801,666 |
| 2021-12-13 | 6.280 | 6.340 | 5.980 | 5.980 | 3.953 | 479,809 |
| 2021-12-10 | 6.160 | 6.280 | 6.100 | 6.240 | 4.125 | 159,936 |
| 2021-12-09 | 6.330 | 6.490 | 6.050 | 6.050 | 3.999 | 182,312 |
| 2021-12-08 | 6.150 | 6.530 | 6.130 | 6.330 | 4.184 | 1,102,249 |
| 2021-12-07 | 6.400 | 6.450 | 6.090 | 6.090 | 4.026 | 195,539 |
| 2021-12-06 | 6.380 | 6.540 | 6.360 | 6.380 | 4.217 | 537,567 |
| 2021-12-03 | 6.550 | 6.750 | 6.430 | 6.540 | 4.262 | 317,227 |
| 2021-12-02 | 6.130 | 6.680 | 6.130 | 6.560 | 4.275 | 489,949 |
| 2021-12-01 | 6.190 | 6.680 | 6.070 | 6.070 | 3.956 | 588,821 |
| 2021-11-30 | 6.190 | 6.440 | 6.070 | 6.130 | 3.995 | 1,041,184 |
| 2021-11-29 | 6.350 | 6.470 | 6.170 | 6.240 | 4.067 | 680,308 |
| 2021-11-26 | 6.290 | 6.380 | 6.130 | 6.350 | 4.138 | 480,139 |
| 2021-11-25 | 6.420 | 6.550 | 6.390 | 6.430 | 4.191 | 273,908 |
| 2021-11-24 | 6.330 | 6.440 | 6.300 | 6.350 | 4.138 | 486,643 |
| 2021-11-23 | 6.530 | 6.570 | 6.270 | 6.450 | 4.204 | 1,003,267 |
| 2021-11-22 | 6.660 | 6.660 | 6.390 | 6.400 | 4.171 | 661,790 |
| 2021-11-19 | 6.250 | 6.700 | 6.200 | 6.600 | 4.301 | 1,079,432 |
| 2021-11-18 | 6.030 | 6.330 | 5.850 | 6.200 | 4.041 | 1,151,630 |
| 2021-11-17 | 5.870 | 6.050 | 5.540 | 6.050 | 3.943 | 1,142,922 |
| 2021-11-16 | 6.690 | 6.690 | 5.750 | 5.800 | 3.780 | 3,004,180 |
| 2021-11-12 | 6.760 | 6.830 | 6.000 | 6.790 | 4.425 | 1,119,995 |
| 2021-11-11 | 6.210 | 6.700 | 6.160 | 6.700 | 4.367 | 548,258 |
| 2021-11-10 | 5.820 | 6.260 | 5.800 | 6.260 | 4.080 | 492,925 |
| 2021-11-09 | 5.930 | 6.120 | 5.700 | 5.800 | 3.780 | 659,145 |
| 2021-11-08 | 6.050 | 6.140 | 5.910 | 5.910 | 3.852 | 672,151 |
| 2021-11-05 | 6.110 | 6.260 | 5.830 | 5.980 | 3.897 | 1,335,375 |
| 2021-11-04 | 6.200 | 6.290 | 5.280 | 5.990 | 3.904 | 2,079,283 |
| 2021-11-03 | 5.870 | 6.190 | 5.750 | 6.190 | 4.034 | 578,460 |
| 2021-11-01 | 5.800 | 5.960 | 5.700 | 5.870 | 3.826 | 620,676 |
| 2021-10-29 | 5.800 | 5.850 | 5.650 | 5.850 | 3.813 | 436,380 |
| 2021-10-28 | 5.640 | 5.920 | 5.580 | 5.790 | 3.773 | 327,698 |
| 2021-10-27 | 5.920 | 6.060 | 5.630 | 5.630 | 3.669 | 469,337 |
| 2021-10-26 | 6.390 | 6.390 | 5.810 | 5.810 | 3.786 | 734,649 |
| 2021-10-25 | 6.350 | 6.470 | 6.270 | 6.380 | 4.158 | 609,654 |
| 2021-10-22 | 6.600 | 6.900 | 5.500 | 6.350 | 4.138 | 1,585,365 |
| 2021-10-21 | 6.690 | 6.690 | 6.130 | 6.680 | 4.353 | 276,333 |
| 2021-10-20 | 6.510 | 6.860 | 6.460 | 6.670 | 4.347 | 572,508 |
| 2021-10-19 | 6.790 | 6.790 | 6.360 | 6.500 | 4.236 | 385,346 |
| 2021-10-18 | 6.240 | 6.780 | 6.180 | 6.750 | 4.399 | 548,699 |
| 2021-10-15 | 6.360 | 6.380 | 6.110 | 6.250 | 4.073 | 577,027 |
| 2021-10-14 | 6.290 | 6.400 | 6.210 | 6.300 | 4.106 | 620,566 |
← NewerPage 21 of 21 · 1,250 trading days
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.