Unifique Telecomunicações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	6.920	6.950	6.760	6.790	6.697	563,300
2026-04-24	7.010	7.010	6.800	6.900	6.805	556,400
2026-04-23	6.990	7.050	6.890	7.010	6.914	631,200
2026-04-22	7.070	7.160	6.970	7.010	6.914	685,400
2026-04-20	7.120	7.180	7.000	7.130	7.032	764,400
2026-04-17	7.180	7.280	6.960	7.120	7.022	1,065,500
2026-04-16	7.090	7.200	7.030	7.180	7.081	676,100
2026-04-15	7.050	7.140	6.950	7.100	7.002	833,700
2026-04-14	7.390	7.420	7.040	7.050	6.953	1,763,300
2026-04-13	7.400	7.590	7.270	7.350	7.249	1,270,800
2026-04-10	7.760	7.760	7.220	7.450	7.348	3,196,000
2026-04-09	7.200	7.690	7.160	7.690	7.584	1,715,500
2026-04-08	6.980	7.450	6.900	7.190	7.091	2,310,100
2026-04-07	6.760	6.990	6.710	6.930	6.835	1,408,700
2026-04-06	6.910	6.910	6.650	6.820	6.726	840,100
2026-04-02	6.980	7.090	6.730	6.860	6.766	1,287,000
2026-04-01	7.000	7.110	6.750	7.030	6.933	1,168,300
2026-03-31	6.540	7.120	6.540	7.010	6.914	2,206,300
2026-03-30	6.710	6.720	6.240	6.540	6.450	994,000
2026-03-27	6.690	6.810	6.580	6.670	6.578	826,500
2026-03-26	6.660	6.720	6.520	6.630	6.539	582,700
2026-03-25	6.490	6.700	6.450	6.700	6.608	1,109,100
2026-03-24	6.100	6.480	6.030	6.480	6.391	1,309,600
2026-03-23	5.720	6.110	5.720	6.090	6.006	1,954,000
2026-03-20	5.770	5.870	5.610	5.660	5.582	1,609,400
2026-03-19	5.390	5.780	5.330	5.760	5.681	1,928,900
2026-03-18	5.430	5.480	5.350	5.350	5.276	552,600
2026-03-17	5.530	5.540	5.420	5.460	5.385	618,500
2026-03-16	5.440	5.520	5.400	5.500	5.424	500,500
2026-03-13	5.400	5.480	5.360	5.360	5.286	637,200
2026-03-12	5.650	5.650	5.330	5.380	5.306	1,091,400
2026-03-11	5.480	5.650	5.440	5.650	5.572	905,000
2026-03-10	5.350	5.560	5.340	5.470	5.395	893,600
2026-03-09	5.260	5.350	5.210	5.350	5.276	543,400
2026-03-06	5.300	5.350	5.200	5.250	5.178	384,200
2026-03-05	5.360	5.360	5.240	5.260	5.188	536,000
2026-03-04	5.310	5.440	5.310	5.340	5.267	452,700
2026-03-03	5.310	5.390	5.160	5.340	5.267	1,295,100
2026-03-02	5.250	5.390	5.160	5.320	5.247	778,600
2026-02-27	5.250	5.320	5.200	5.280	5.207	549,500
2026-02-26	5.270	5.290	5.160	5.250	5.178	547,900
2026-02-25	5.320	5.400	5.230	5.230	5.158	529,100
2026-02-24	5.180	5.360	5.180	5.320	5.247	661,500
2026-02-23	5.310	5.320	5.200	5.210	5.138	458,600
2026-02-20	5.350	5.350	5.210	5.320	5.247	491,600
2026-02-19	5.300	5.360	5.210	5.350	5.276	398,400
2026-02-18	5.180	5.350	5.180	5.250	5.178	326,100
2026-02-13	5.260	5.260	5.100	5.180	5.109	400,000
2026-02-12	5.380	5.380	5.180	5.260	5.188	444,300
2026-02-11	5.260	5.400	5.240	5.350	5.276	365,600
2026-02-10	5.320	5.430	5.250	5.260	5.188	401,200
2026-02-09	5.140	5.360	5.080	5.320	5.247	577,100
2026-02-06	5.070	5.140	5.000	5.140	5.069	326,900
2026-02-05	4.980	5.100	4.980	5.060	4.990	487,400
2026-02-04	5.180	5.180	4.980	4.980	4.912	570,300
2026-02-03	5.140	5.220	5.080	5.180	5.109	1,351,300
2026-02-02	5.250	5.280	4.990	5.140	5.069	1,628,000
2026-01-30	5.270	5.330	5.210	5.330	5.257	401,600
2026-01-29	5.330	5.380	5.190	5.270	5.198	620,600
2026-01-28	5.150	5.390	5.150	5.340	5.267	452,200

← NewerPage 3 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.