Unifique Telecomunicações S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 5.180 | 5.250 | 5.150 | 5.190 | 5.119 | 446,900 |
| 2026-01-26 | 5.130 | 5.180 | 4.990 | 5.160 | 5.089 | 563,400 |
| 2026-01-23 | 5.110 | 5.140 | 5.030 | 5.080 | 5.010 | 434,600 |
| 2026-01-22 | 5.050 | 5.230 | 5.020 | 5.110 | 5.040 | 954,400 |
| 2026-01-21 | 4.970 | 5.050 | 4.940 | 5.040 | 4.971 | 549,100 |
| 2026-01-20 | 4.950 | 4.970 | 4.880 | 4.940 | 4.872 | 270,300 |
| 2026-01-19 | 4.890 | 4.950 | 4.860 | 4.950 | 4.882 | 220,600 |
| 2026-01-16 | 4.880 | 4.890 | 4.790 | 4.890 | 4.823 | 355,400 |
| 2026-01-15 | 4.910 | 4.910 | 4.850 | 4.880 | 4.813 | 249,400 |
| 2026-01-14 | 4.800 | 4.940 | 4.790 | 4.870 | 4.803 | 441,900 |
| 2026-01-13 | 4.820 | 4.830 | 4.750 | 4.800 | 4.734 | 337,300 |
| 2026-01-12 | 4.930 | 4.930 | 4.770 | 4.820 | 4.754 | 536,400 |
| 2026-01-09 | 4.900 | 4.930 | 4.870 | 4.930 | 4.862 | 254,500 |
| 2026-01-08 | 4.920 | 4.990 | 4.860 | 4.900 | 4.833 | 442,000 |
| 2026-01-07 | 4.930 | 4.960 | 4.760 | 4.930 | 4.862 | 605,500 |
| 2026-01-06 | 4.890 | 4.990 | 4.880 | 4.940 | 4.872 | 414,900 |
| 2026-01-05 | 4.890 | 4.970 | 4.860 | 4.890 | 4.823 | 609,800 |
| 2026-01-02 | 5.070 | 5.070 | 4.880 | 4.890 | 4.823 | 431,200 |
| 2025-12-30 | 5.590 | 5.590 | 4.930 | 4.960 | 4.892 | 939,400 |
| 2025-12-29 | 5.730 | 5.740 | 5.650 | 5.700 | 5.100 | 409,375 |
| 2025-12-26 | 5.620 | 5.740 | 5.620 | 5.740 | 4.686 | 246,132 |
| 2025-12-23 | 5.570 | 5.680 | 5.570 | 5.680 | 4.637 | 234,668 |
| 2025-12-22 | 5.700 | 5.730 | 5.530 | 5.530 | 4.514 | 492,815 |
| 2025-12-19 | 5.850 | 5.870 | 5.700 | 5.700 | 4.653 | 384,685 |
| 2025-12-18 | 5.700 | 5.870 | 5.680 | 5.830 | 4.759 | 656,940 |
| 2025-12-17 | 5.680 | 5.730 | 5.600 | 5.690 | 4.645 | 634,234 |
| 2025-12-16 | 5.730 | 5.730 | 5.580 | 5.680 | 4.637 | 430,869 |
| 2025-12-15 | 5.580 | 5.760 | 5.580 | 5.750 | 4.694 | 649,004 |
| 2025-12-12 | 5.430 | 5.630 | 5.430 | 5.590 | 4.563 | 836,938 |
| 2025-12-11 | 5.430 | 5.550 | 5.410 | 5.510 | 4.498 | 253,076 |
| 2025-12-10 | 5.430 | 5.440 | 5.380 | 5.440 | 4.403 | 212,623 |
| 2025-12-09 | 5.450 | 5.450 | 5.280 | 5.430 | 4.395 | 541,976 |
| 2025-12-08 | 5.370 | 5.570 | 5.310 | 5.400 | 4.371 | 1,034,350 |
| 2025-12-05 | 5.660 | 5.670 | 5.240 | 5.240 | 4.241 | 1,137,411 |
| 2025-12-04 | 5.570 | 5.720 | 5.570 | 5.660 | 4.581 | 364,403 |
| 2025-12-03 | 5.600 | 5.630 | 5.530 | 5.570 | 4.508 | 751,403 |
| 2025-12-02 | 5.610 | 5.650 | 5.580 | 5.580 | 4.516 | 414,225 |
| 2025-12-01 | 5.630 | 5.660 | 5.500 | 5.600 | 4.532 | 599,623 |
| 2025-11-28 | 5.610 | 5.660 | 5.570 | 5.630 | 4.557 | 339,823 |
| 2025-11-27 | 5.580 | 5.640 | 5.550 | 5.610 | 4.541 | 347,980 |
| 2025-11-26 | 5.380 | 5.680 | 5.380 | 5.560 | 4.500 | 692,212 |
| 2025-11-25 | 5.280 | 5.440 | 5.240 | 5.440 | 4.403 | 481,131 |
| 2025-11-24 | 5.270 | 5.310 | 5.230 | 5.280 | 4.273 | 261,012 |
| 2025-11-21 | 5.340 | 5.350 | 5.190 | 5.290 | 4.282 | 541,094 |
| 2025-11-19 | 5.430 | 5.430 | 5.320 | 5.330 | 4.314 | 462,614 |
| 2025-11-18 | 5.260 | 5.460 | 5.210 | 5.430 | 4.395 | 664,656 |
| 2025-11-17 | 5.390 | 5.420 | 5.260 | 5.260 | 4.257 | 537,567 |
| 2025-11-14 | 5.420 | 5.420 | 5.340 | 5.380 | 4.354 | 901,419 |
| 2025-11-13 | 5.370 | 5.450 | 5.260 | 5.420 | 4.387 | 706,321 |
| 2025-11-12 | 5.460 | 5.480 | 5.320 | 5.370 | 4.346 | 637,871 |
| 2025-11-11 | 5.330 | 5.510 | 5.330 | 5.460 | 4.419 | 691,330 |
| 2025-11-10 | 5.390 | 5.390 | 5.260 | 5.360 | 4.338 | 736,302 |
| 2025-11-07 | 5.360 | 5.470 | 5.180 | 5.390 | 4.362 | 1,527,276 |
| 2025-11-06 | 5.240 | 5.420 | 5.220 | 5.360 | 4.338 | 1,251,604 |
| 2025-11-05 | 5.170 | 5.230 | 5.080 | 5.190 | 4.201 | 594,222 |
| 2025-11-04 | 5.160 | 5.300 | 5.020 | 5.170 | 4.184 | 1,726,122 |
| 2025-11-03 | 4.900 | 5.280 | 4.900 | 5.160 | 4.176 | 2,228,638 |
| 2025-10-31 | 4.780 | 4.820 | 4.670 | 4.820 | 3.901 | 465,369 |
| 2025-10-30 | 4.750 | 4.820 | 4.740 | 4.770 | 3.861 | 285,041 |
| 2025-10-29 | 4.720 | 4.800 | 4.660 | 4.800 | 3.885 | 507,696 |
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.