Unifique Telecomunicações S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 3.410 | 3.430 | 3.380 | 3.410 | 2.633 | 256,824 |
| 2025-02-07 | 3.400 | 3.410 | 3.340 | 3.370 | 2.602 | 495,020 |
| 2025-02-06 | 3.490 | 3.490 | 3.400 | 3.480 | 2.687 | 427,231 |
| 2025-02-05 | 3.530 | 3.550 | 3.450 | 3.490 | 2.611 | 442,002 |
| 2025-02-04 | 3.470 | 3.600 | 3.440 | 3.550 | 2.656 | 727,374 |
| 2025-02-03 | 3.500 | 3.500 | 3.400 | 3.410 | 2.551 | 226,732 |
| 2025-01-31 | 3.490 | 3.500 | 3.450 | 3.450 | 2.581 | 433,735 |
| 2025-01-30 | 3.400 | 3.500 | 3.380 | 3.490 | 2.611 | 746,333 |
| 2025-01-29 | 3.430 | 3.430 | 3.350 | 3.370 | 2.521 | 468,456 |
| 2025-01-28 | 3.390 | 3.450 | 3.360 | 3.390 | 2.536 | 405,186 |
| 2025-01-27 | 3.380 | 3.450 | 3.350 | 3.400 | 2.543 | 688,134 |
| 2025-01-24 | 3.390 | 3.440 | 3.380 | 3.380 | 2.528 | 197,192 |
| 2025-01-23 | 3.400 | 3.440 | 3.360 | 3.370 | 2.521 | 526,434 |
| 2025-01-22 | 3.490 | 3.490 | 3.350 | 3.380 | 2.528 | 706,982 |
| 2025-01-21 | 3.450 | 3.490 | 3.390 | 3.470 | 2.596 | 355,806 |
| 2025-01-20 | 3.430 | 3.470 | 3.390 | 3.420 | 2.558 | 211,521 |
| 2025-01-17 | 3.410 | 3.470 | 3.360 | 3.400 | 2.543 | 317,447 |
| 2025-01-16 | 3.490 | 3.500 | 3.410 | 3.410 | 2.551 | 209,317 |
| 2025-01-15 | 3.350 | 3.490 | 3.350 | 3.490 | 2.611 | 347,539 |
| 2025-01-14 | 3.360 | 3.400 | 3.350 | 3.370 | 2.521 | 243,266 |
| 2025-01-13 | 3.450 | 3.450 | 3.350 | 3.360 | 2.513 | 349,743 |
| 2025-01-10 | 3.490 | 3.490 | 3.380 | 3.380 | 2.528 | 225,410 |
| 2025-01-09 | 3.400 | 3.480 | 3.360 | 3.470 | 2.596 | 178,013 |
| 2025-01-08 | 3.370 | 3.400 | 3.320 | 3.370 | 2.521 | 554,762 |
| 2025-01-07 | 3.410 | 3.500 | 3.380 | 3.380 | 2.528 | 364,403 |
| 2025-01-06 | 3.360 | 3.440 | 3.350 | 3.410 | 2.551 | 275,121 |
| 2025-01-03 | 3.480 | 3.480 | 3.360 | 3.360 | 2.513 | 400,116 |
| 2025-01-02 | 3.460 | 3.460 | 3.370 | 3.450 | 2.581 | 346,988 |
| 2024-12-30 | 3.390 | 3.500 | 3.360 | 3.500 | 2.618 | 359,223 |
| 2024-12-27 | 3.410 | 3.430 | 3.380 | 3.380 | 2.528 | 278,758 |
| 2024-12-26 | 3.490 | 3.490 | 3.390 | 3.390 | 2.536 | 430,207 |
| 2024-12-23 | 3.500 | 3.520 | 3.430 | 3.450 | 2.581 | 261,784 |
| 2024-12-20 | 3.480 | 3.530 | 3.420 | 3.480 | 2.603 | 350,074 |
| 2024-12-19 | 3.370 | 3.470 | 3.350 | 3.420 | 2.558 | 373,662 |
| 2024-12-18 | 3.500 | 3.500 | 3.370 | 3.370 | 2.521 | 716,021 |
| 2024-12-17 | 3.530 | 3.540 | 3.430 | 3.500 | 2.618 | 742,805 |
| 2024-12-16 | 3.570 | 3.580 | 3.500 | 3.500 | 2.618 | 328,470 |
| 2024-12-13 | 3.580 | 3.610 | 3.500 | 3.570 | 2.670 | 534,370 |
| 2024-12-12 | 3.660 | 3.660 | 3.500 | 3.540 | 2.648 | 399,455 |
| 2024-12-11 | 3.550 | 3.700 | 3.550 | 3.650 | 2.730 | 419,736 |
| 2024-12-10 | 3.510 | 3.610 | 3.480 | 3.600 | 2.693 | 479,809 |
| 2024-12-09 | 3.510 | 3.560 | 3.460 | 3.460 | 2.588 | 544,952 |
| 2024-12-06 | 3.610 | 3.620 | 3.480 | 3.500 | 2.618 | 487,635 |
| 2024-12-05 | 3.620 | 3.680 | 3.550 | 3.580 | 2.678 | 481,242 |
| 2024-12-04 | 3.630 | 3.670 | 3.580 | 3.600 | 2.693 | 497,555 |
| 2024-12-03 | 3.660 | 3.710 | 3.610 | 3.630 | 2.715 | 547,707 |
| 2024-12-02 | 3.700 | 3.730 | 3.640 | 3.660 | 2.738 | 562,698 |
| 2024-11-29 | 3.800 | 3.810 | 3.670 | 3.720 | 2.783 | 772,015 |
| 2024-11-28 | 3.950 | 3.950 | 3.760 | 3.760 | 2.813 | 492,485 |
| 2024-11-27 | 4.030 | 4.040 | 3.890 | 3.950 | 2.955 | 300,252 |
| 2024-11-26 | 3.870 | 4.030 | 3.840 | 3.970 | 2.970 | 683,394 |
| 2024-11-25 | 3.870 | 3.930 | 3.850 | 3.870 | 2.895 | 407,722 |
| 2024-11-22 | 3.890 | 3.920 | 3.830 | 3.860 | 2.887 | 417,201 |
| 2024-11-21 | 3.880 | 3.890 | 3.810 | 3.860 | 2.887 | 370,686 |
| 2024-11-19 | 3.860 | 3.960 | 3.830 | 3.880 | 2.902 | 436,601 |
| 2024-11-18 | 3.800 | 3.860 | 3.770 | 3.860 | 2.887 | 383,031 |
| 2024-11-14 | 3.850 | 3.850 | 3.750 | 3.800 | 2.843 | 294,631 |
| 2024-11-13 | 3.790 | 3.880 | 3.740 | 3.820 | 2.857 | 420,728 |
| 2024-11-12 | 3.840 | 3.860 | 3.780 | 3.780 | 2.828 | 333,099 |
| 2024-11-11 | 3.800 | 3.870 | 3.770 | 3.870 | 2.895 | 318,109 |
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.