Unifique Telecomunicações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	4.730	4.760	4.660	4.720	3.820	457,102
2025-10-27	4.610	4.710	4.540	4.710	3.812	548,920
2025-10-24	4.600	4.670	4.590	4.610	3.731	289,340
2025-10-23	4.510	4.600	4.510	4.600	3.723	251,974
2025-10-22	4.490	4.510	4.420	4.500	3.642	288,128
2025-10-21	4.530	4.570	4.470	4.520	3.658	428,664
2025-10-20	4.380	4.540	4.380	4.520	3.658	377,189
2025-10-17	4.370	4.400	4.330	4.360	3.529	140,977
2025-10-16	4.390	4.390	4.320	4.370	3.537	190,138
2025-10-15	4.330	4.390	4.280	4.360	3.529	165,888
2025-10-14	4.340	4.340	4.230	4.310	3.488	375,756
2025-10-13	4.300	4.360	4.280	4.340	3.513	286,915
2025-10-10	4.400	4.400	4.260	4.300	3.480	216,040
2025-10-09	4.450	4.460	4.340	4.370	3.537	248,226
2025-10-08	4.470	4.530	4.390	4.450	3.602	424,696
2025-10-07	4.400	4.500	4.300	4.470	3.618	507,255
2025-10-06	4.430	4.450	4.330	4.400	3.561	355,695
2025-10-03	4.460	4.470	4.390	4.460	3.610	340,925
2025-10-02	4.570	4.570	4.350	4.460	3.610	588,270
2025-10-01	4.630	4.630	4.500	4.550	3.683	327,478
2025-09-30	4.600	4.640	4.560	4.630	3.747	208,986
2025-09-29	4.540	4.640	4.530	4.630	3.747	347,649
2025-09-26	4.540	4.580	4.530	4.540	3.674	187,382
2025-09-25	4.610	4.610	4.530	4.540	3.674	311,165
2025-09-24	4.540	4.640	4.510	4.620	3.739	309,401
2025-09-23	4.560	4.560	4.430	4.500	3.642	584,853
2025-09-22	4.640	4.640	4.500	4.500	3.642	290,222
2025-09-19	4.560	4.640	4.560	4.640	3.755	227,945
2025-09-18	4.610	4.610	4.550	4.570	3.699	112,208
2025-09-17	4.560	4.610	4.530	4.590	3.715	200,719
2025-09-16	4.520	4.570	4.510	4.550	3.683	210,860
2025-09-15	4.520	4.620	4.510	4.510	3.650	433,514
2025-09-12	4.520	4.540	4.460	4.530	3.666	325,714
2025-09-11	4.500	4.580	4.480	4.530	3.666	139,324
2025-09-10	4.490	4.530	4.460	4.480	3.626	367,159
2025-09-09	4.500	4.530	4.450	4.460	3.610	305,212
2025-09-08	4.530	4.540	4.450	4.500	3.642	303,118
2025-09-05	4.440	4.540	4.440	4.530	3.666	322,297
2025-09-04	4.310	4.440	4.310	4.440	3.594	263,988
2025-09-03	4.400	4.430	4.290	4.330	3.505	365,505
2025-09-02	4.400	4.470	4.380	4.430	3.586	305,433
2025-09-01	4.540	4.570	4.420	4.440	3.594	428,444
2025-08-29	4.440	4.590	4.390	4.530	3.666	604,253
2025-08-28	4.410	4.490	4.400	4.440	3.594	643,713
2025-08-27	4.260	4.430	4.250	4.390	3.553	718,005
2025-08-26	4.160	4.300	4.120	4.260	3.448	955,319
2025-08-25	4.150	4.240	4.140	4.160	3.367	875,406
2025-08-22	4.110	4.120	4.070	4.120	3.335	432,302
2025-08-21	4.110	4.140	4.060	4.100	3.318	401,659
2025-08-20	4.100	4.140	4.060	4.100	3.318	365,616
2025-08-19	4.080	4.110	4.020	4.110	3.326	757,245
2025-08-18	3.950	4.080	3.950	4.070	3.294	393,172
2025-08-15	4.000	4.010	3.940	3.990	3.229	575,153
2025-08-14	4.100	4.180	4.070	4.100	3.318	803,650
2025-08-13	4.060	4.100	4.010	4.080	3.151	385,897
2025-08-12	4.010	4.090	3.960	4.050	3.127	572,728
2025-08-11	3.880	3.980	3.870	3.980	3.073	341,587
2025-08-08	3.940	3.940	3.880	3.920	3.027	341,476
2025-08-07	3.940	4.000	3.860	3.930	3.035	560,714
2025-08-06	3.790	3.890	3.780	3.880	2.996	341,807

← NewerPage 5 of 21 · 1,250 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.