Unifique Telecomunicações S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 3.770 | 3.790 | 3.710 | 3.780 | 2.919 | 238,967 |
| 2025-08-04 | 3.790 | 3.790 | 3.670 | 3.730 | 2.880 | 385,677 |
| 2025-08-01 | 3.790 | 3.870 | 3.750 | 3.750 | 2.896 | 339,492 |
| 2025-07-31 | 3.810 | 3.820 | 3.710 | 3.750 | 2.896 | 514,860 |
| 2025-07-30 | 3.720 | 3.800 | 3.700 | 3.800 | 2.934 | 314,582 |
| 2025-07-29 | 3.650 | 3.880 | 3.650 | 3.700 | 2.857 | 691,661 |
| 2025-07-28 | 3.590 | 3.670 | 3.560 | 3.570 | 2.757 | 590,915 |
| 2025-07-25 | 3.610 | 3.640 | 3.600 | 3.600 | 2.780 | 163,463 |
| 2025-07-24 | 3.650 | 3.650 | 3.590 | 3.610 | 2.788 | 144,725 |
| 2025-07-23 | 3.630 | 3.660 | 3.590 | 3.640 | 2.811 | 404,856 |
| 2025-07-22 | 3.620 | 3.650 | 3.600 | 3.620 | 2.795 | 236,432 |
| 2025-07-21 | 3.660 | 3.670 | 3.610 | 3.620 | 2.795 | 254,840 |
| 2025-07-18 | 3.680 | 3.690 | 3.620 | 3.660 | 2.826 | 308,629 |
| 2025-07-17 | 3.690 | 3.730 | 3.670 | 3.690 | 2.849 | 345,224 |
| 2025-07-16 | 3.690 | 3.700 | 3.630 | 3.690 | 2.849 | 221,772 |
| 2025-07-15 | 3.710 | 3.720 | 3.660 | 3.660 | 2.826 | 177,241 |
| 2025-07-14 | 3.740 | 3.740 | 3.640 | 3.690 | 2.849 | 443,104 |
| 2025-07-11 | 3.730 | 3.730 | 3.660 | 3.730 | 2.880 | 265,972 |
| 2025-07-10 | 3.740 | 3.780 | 3.680 | 3.700 | 2.857 | 463,936 |
| 2025-07-09 | 3.800 | 3.820 | 3.760 | 3.780 | 2.919 | 295,292 |
| 2025-07-08 | 3.830 | 3.840 | 3.780 | 3.790 | 2.927 | 168,864 |
| 2025-07-07 | 3.920 | 3.920 | 3.820 | 3.820 | 2.950 | 242,494 |
| 2025-07-04 | 3.850 | 3.920 | 3.830 | 3.920 | 3.027 | 196,090 |
| 2025-07-03 | 3.790 | 3.850 | 3.790 | 3.850 | 2.973 | 191,240 |
| 2025-07-02 | 3.830 | 3.850 | 3.700 | 3.820 | 2.950 | 300,473 |
| 2025-07-01 | 3.840 | 3.850 | 3.810 | 3.820 | 2.950 | 179,997 |
| 2025-06-30 | 3.780 | 3.840 | 3.760 | 3.830 | 2.958 | 221,882 |
| 2025-06-27 | 3.790 | 3.810 | 3.740 | 3.790 | 2.927 | 287,466 |
| 2025-06-26 | 3.800 | 3.810 | 3.760 | 3.810 | 2.942 | 199,066 |
| 2025-06-25 | 3.830 | 3.830 | 3.770 | 3.780 | 2.919 | 114,964 |
| 2025-06-24 | 3.840 | 3.840 | 3.770 | 3.830 | 2.958 | 218,906 |
| 2025-06-23 | 3.800 | 3.820 | 3.700 | 3.780 | 2.919 | 396,368 |
| 2025-06-20 | 3.860 | 3.860 | 3.790 | 3.820 | 2.950 | 200,609 |
| 2025-06-18 | 3.800 | 3.860 | 3.790 | 3.840 | 2.965 | 209,427 |
| 2025-06-17 | 3.870 | 3.870 | 3.800 | 3.800 | 2.934 | 246,132 |
| 2025-06-16 | 3.850 | 3.900 | 3.850 | 3.880 | 2.996 | 130,726 |
| 2025-06-13 | 3.880 | 3.900 | 3.840 | 3.850 | 2.973 | 145,166 |
| 2025-06-12 | 3.870 | 3.920 | 3.840 | 3.880 | 2.996 | 215,600 |
| 2025-06-11 | 3.850 | 3.910 | 3.820 | 3.870 | 2.988 | 206,782 |
| 2025-06-10 | 3.830 | 3.870 | 3.820 | 3.860 | 2.981 | 237,424 |
| 2025-06-09 | 3.850 | 3.860 | 3.800 | 3.830 | 2.958 | 201,380 |
| 2025-06-06 | 3.900 | 3.900 | 3.810 | 3.850 | 2.973 | 265,201 |
| 2025-06-05 | 3.890 | 3.910 | 3.870 | 3.890 | 3.004 | 185,177 |
| 2025-06-04 | 3.940 | 3.950 | 3.890 | 3.890 | 3.004 | 259,469 |
| 2025-06-03 | 3.910 | 3.930 | 3.840 | 3.930 | 3.035 | 287,025 |
| 2025-06-02 | 3.900 | 3.940 | 3.860 | 3.890 | 3.004 | 217,253 |
| 2025-05-30 | 3.980 | 3.980 | 3.870 | 3.900 | 3.012 | 259,910 |
| 2025-05-29 | 3.960 | 4.000 | 3.910 | 3.910 | 3.019 | 280,963 |
| 2025-05-28 | 3.990 | 4.010 | 3.960 | 3.970 | 3.066 | 260,902 |
| 2025-05-27 | 3.940 | 4.030 | 3.940 | 3.990 | 3.081 | 1,148,874 |
| 2025-05-26 | 3.930 | 3.950 | 3.880 | 3.920 | 3.027 | 301,355 |
| 2025-05-23 | 3.890 | 3.930 | 3.810 | 3.930 | 3.035 | 435,829 |
| 2025-05-22 | 3.940 | 3.940 | 3.860 | 3.920 | 3.027 | 359,002 |
| 2025-05-21 | 3.970 | 3.970 | 3.880 | 3.930 | 3.035 | 327,368 |
| 2025-05-20 | 3.970 | 3.970 | 3.900 | 3.960 | 3.058 | 242,715 |
| 2025-05-19 | 4.010 | 4.010 | 3.940 | 3.970 | 3.066 | 252,304 |
| 2025-05-16 | 3.990 | 4.030 | 3.950 | 3.980 | 3.073 | 784,801 |
| 2025-05-15 | 4.030 | 4.100 | 3.920 | 3.980 | 3.073 | 637,651 |
| 2025-05-14 | 4.080 | 4.080 | 3.970 | 4.030 | 3.112 | 429,656 |
| 2025-05-13 | 3.970 | 4.090 | 3.950 | 4.070 | 3.143 | 460,740 |
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.