Unifique Telecomunicações S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 4.010 | 4.040 | 3.940 | 3.970 | 3.066 | 213,946 |
| 2025-05-09 | 4.000 | 4.030 | 3.950 | 3.990 | 3.081 | 399,455 |
| 2025-05-08 | 3.990 | 4.090 | 3.990 | 4.000 | 3.089 | 416,760 |
| 2025-05-07 | 3.960 | 4.000 | 3.950 | 4.000 | 3.089 | 172,942 |
| 2025-05-06 | 3.870 | 3.980 | 3.840 | 3.950 | 3.050 | 602,710 |
| 2025-05-05 | 3.980 | 3.980 | 3.840 | 3.860 | 2.981 | 380,386 |
| 2025-05-02 | 3.870 | 3.960 | 3.860 | 3.950 | 3.050 | 488,516 |
| 2025-04-30 | 3.820 | 3.910 | 3.770 | 3.910 | 3.019 | 462,724 |
| 2025-04-29 | 3.810 | 3.870 | 3.780 | 3.820 | 2.950 | 293,969 |
| 2025-04-28 | 3.840 | 3.880 | 3.800 | 3.870 | 2.988 | 520,261 |
| 2025-04-25 | 3.800 | 3.850 | 3.760 | 3.850 | 2.973 | 533,268 |
| 2025-04-24 | 3.710 | 3.790 | 3.680 | 3.790 | 2.927 | 341,476 |
| 2025-04-23 | 3.640 | 3.720 | 3.640 | 3.700 | 2.857 | 561,485 |
| 2025-04-22 | 3.650 | 3.670 | 3.580 | 3.620 | 2.795 | 554,762 |
| 2025-04-17 | 3.550 | 3.650 | 3.520 | 3.620 | 2.795 | 468,345 |
| 2025-04-16 | 3.590 | 3.590 | 3.500 | 3.540 | 2.734 | 785,022 |
| 2025-04-15 | 3.580 | 3.640 | 3.560 | 3.570 | 2.757 | 774,220 |
| 2025-04-14 | 3.610 | 3.660 | 3.560 | 3.570 | 2.757 | 905,938 |
| 2025-04-11 | 3.560 | 3.670 | 3.550 | 3.610 | 2.788 | 959,397 |
| 2025-04-10 | 3.600 | 3.600 | 3.510 | 3.570 | 2.757 | 274,129 |
| 2025-04-09 | 3.500 | 3.620 | 3.480 | 3.580 | 2.765 | 639,525 |
| 2025-04-08 | 3.580 | 3.620 | 3.510 | 3.510 | 2.710 | 441,671 |
| 2025-04-07 | 3.670 | 3.680 | 3.490 | 3.540 | 2.734 | 987,395 |
| 2025-04-04 | 3.830 | 3.830 | 3.660 | 3.690 | 2.849 | 606,567 |
| 2025-04-03 | 3.780 | 3.860 | 3.740 | 3.830 | 2.958 | 477,053 |
| 2025-04-02 | 3.750 | 3.800 | 3.720 | 3.780 | 2.919 | 415,437 |
| 2025-04-01 | 3.680 | 3.770 | 3.650 | 3.750 | 2.896 | 247,565 |
| 2025-03-31 | 3.780 | 3.780 | 3.640 | 3.670 | 2.834 | 449,166 |
| 2025-03-28 | 3.750 | 3.800 | 3.660 | 3.780 | 2.919 | 512,656 |
| 2025-03-27 | 3.760 | 3.770 | 3.700 | 3.730 | 2.880 | 222,103 |
| 2025-03-26 | 3.740 | 3.760 | 3.700 | 3.730 | 2.880 | 281,955 |
| 2025-03-25 | 3.600 | 3.740 | 3.600 | 3.740 | 2.888 | 499,319 |
| 2025-03-24 | 3.620 | 3.640 | 3.580 | 3.600 | 2.780 | 271,594 |
| 2025-03-21 | 3.630 | 3.670 | 3.590 | 3.610 | 2.788 | 431,861 |
| 2025-03-20 | 3.570 | 3.690 | 3.550 | 3.630 | 2.803 | 803,319 |
| 2025-03-19 | 3.550 | 3.590 | 3.450 | 3.570 | 2.757 | 854,022 |
| 2025-03-18 | 3.560 | 3.580 | 3.500 | 3.540 | 2.734 | 550,683 |
| 2025-03-17 | 3.500 | 3.590 | 3.490 | 3.560 | 2.749 | 582,428 |
| 2025-03-14 | 3.430 | 3.500 | 3.400 | 3.480 | 2.687 | 348,751 |
| 2025-03-13 | 3.380 | 3.420 | 3.380 | 3.410 | 2.633 | 206,561 |
| 2025-03-12 | 3.390 | 3.440 | 3.380 | 3.410 | 2.633 | 149,354 |
| 2025-03-11 | 3.440 | 3.440 | 3.340 | 3.390 | 2.618 | 346,767 |
| 2025-03-10 | 3.460 | 3.460 | 3.360 | 3.400 | 2.626 | 509,680 |
| 2025-03-07 | 3.430 | 3.460 | 3.380 | 3.430 | 2.649 | 412,461 |
| 2025-03-06 | 3.320 | 3.410 | 3.310 | 3.410 | 2.633 | 506,263 |
| 2025-03-05 | 3.430 | 3.430 | 3.300 | 3.340 | 2.579 | 458,976 |
| 2025-02-28 | 3.400 | 3.450 | 3.320 | 3.380 | 2.610 | 540,543 |
| 2025-02-27 | 3.450 | 3.450 | 3.370 | 3.380 | 2.610 | 451,260 |
| 2025-02-26 | 3.430 | 3.440 | 3.380 | 3.420 | 2.641 | 328,139 |
| 2025-02-25 | 3.410 | 3.430 | 3.390 | 3.410 | 2.633 | 397,581 |
| 2025-02-24 | 3.450 | 3.490 | 3.410 | 3.420 | 2.641 | 233,456 |
| 2025-02-21 | 3.450 | 3.460 | 3.420 | 3.450 | 2.664 | 331,666 |
| 2025-02-20 | 3.470 | 3.500 | 3.440 | 3.450 | 2.664 | 310,944 |
| 2025-02-19 | 3.560 | 3.560 | 3.440 | 3.470 | 2.680 | 283,278 |
| 2025-02-18 | 3.600 | 3.600 | 3.510 | 3.540 | 2.734 | 390,526 |
| 2025-02-17 | 3.500 | 3.630 | 3.500 | 3.610 | 2.788 | 616,598 |
| 2025-02-14 | 3.440 | 3.530 | 3.440 | 3.490 | 2.695 | 481,242 |
| 2025-02-13 | 3.420 | 3.490 | 3.390 | 3.440 | 2.656 | 608,441 |
| 2025-02-12 | 3.460 | 3.460 | 3.380 | 3.420 | 2.641 | 424,476 |
| 2025-02-11 | 3.410 | 3.480 | 3.400 | 3.460 | 2.672 | 946,501 |
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.