Unifique Telecomunicações S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 3.840 | 3.840 | 3.750 | 3.790 | 2.835 | 429,877 |
| 2024-11-07 | 4.090 | 4.090 | 3.830 | 3.830 | 2.865 | 483,336 |
| 2024-11-06 | 3.970 | 4.090 | 3.920 | 4.090 | 3.059 | 586,947 |
| 2024-11-05 | 3.930 | 3.980 | 3.890 | 3.980 | 2.977 | 311,165 |
| 2024-11-04 | 3.790 | 3.940 | 3.740 | 3.930 | 2.940 | 548,038 |
| 2024-11-01 | 3.880 | 3.880 | 3.750 | 3.750 | 2.805 | 455,780 |
| 2024-10-31 | 3.890 | 3.920 | 3.810 | 3.870 | 2.895 | 250,431 |
| 2024-10-30 | 3.880 | 3.940 | 3.860 | 3.890 | 2.910 | 156,850 |
| 2024-10-29 | 3.890 | 3.920 | 3.820 | 3.880 | 2.902 | 396,479 |
| 2024-10-28 | 3.830 | 3.880 | 3.810 | 3.850 | 2.880 | 407,060 |
| 2024-10-25 | 3.870 | 3.870 | 3.770 | 3.820 | 2.857 | 381,819 |
| 2024-10-24 | 3.840 | 3.870 | 3.780 | 3.870 | 2.895 | 1,030,823 |
| 2024-10-23 | 3.850 | 3.870 | 3.800 | 3.800 | 2.843 | 195,539 |
| 2024-10-22 | 3.850 | 3.870 | 3.800 | 3.850 | 2.880 | 189,697 |
| 2024-10-21 | 3.890 | 3.890 | 3.830 | 3.850 | 2.880 | 181,650 |
| 2024-10-18 | 3.870 | 3.930 | 3.810 | 3.850 | 2.880 | 256,934 |
| 2024-10-17 | 3.890 | 3.890 | 3.800 | 3.850 | 2.880 | 358,782 |
| 2024-10-16 | 3.920 | 3.980 | 3.890 | 3.900 | 2.917 | 208,104 |
| 2024-10-15 | 3.860 | 3.950 | 3.860 | 3.880 | 2.902 | 327,257 |
| 2024-10-14 | 3.870 | 3.980 | 3.810 | 3.920 | 2.932 | 487,414 |
| 2024-10-11 | 3.820 | 3.870 | 3.800 | 3.870 | 2.895 | 169,746 |
| 2024-10-10 | 3.890 | 3.890 | 3.820 | 3.820 | 2.857 | 237,204 |
| 2024-10-09 | 3.890 | 3.890 | 3.810 | 3.820 | 2.857 | 261,453 |
| 2024-10-08 | 3.850 | 3.890 | 3.840 | 3.890 | 2.910 | 214,607 |
| 2024-10-07 | 3.820 | 3.880 | 3.780 | 3.790 | 2.835 | 368,371 |
| 2024-10-04 | 3.820 | 3.840 | 3.740 | 3.800 | 2.843 | 253,737 |
| 2024-10-03 | 3.920 | 3.920 | 3.760 | 3.780 | 2.828 | 531,174 |
| 2024-10-02 | 3.780 | 3.950 | 3.750 | 3.920 | 2.932 | 738,617 |
| 2024-10-01 | 3.820 | 3.840 | 3.730 | 3.730 | 2.790 | 569,642 |
| 2024-09-30 | 3.840 | 3.840 | 3.730 | 3.820 | 2.857 | 277,215 |
| 2024-09-27 | 3.800 | 3.820 | 3.740 | 3.790 | 2.835 | 235,881 |
| 2024-09-26 | 3.680 | 3.750 | 3.670 | 3.740 | 2.798 | 383,031 |
| 2024-09-25 | 3.710 | 3.770 | 3.660 | 3.660 | 2.738 | 703,676 |
| 2024-09-24 | 3.700 | 3.750 | 3.640 | 3.700 | 2.768 | 639,304 |
| 2024-09-23 | 3.700 | 3.750 | 3.640 | 3.670 | 2.745 | 907,041 |
| 2024-09-20 | 4.050 | 4.050 | 3.740 | 3.740 | 2.798 | 1,163,755 |
| 2024-09-19 | 4.050 | 4.050 | 4.000 | 4.050 | 3.030 | 480,911 |
| 2024-09-18 | 4.040 | 4.050 | 3.980 | 4.000 | 2.992 | 983,647 |
| 2024-09-17 | 4.050 | 4.050 | 4.010 | 4.040 | 3.022 | 552,557 |
| 2024-09-16 | 4.000 | 4.060 | 3.990 | 4.040 | 3.022 | 1,078,551 |
| 2024-09-13 | 3.900 | 4.000 | 3.890 | 4.000 | 2.992 | 1,133,332 |
| 2024-09-12 | 3.950 | 3.950 | 3.880 | 3.900 | 2.917 | 720,981 |
| 2024-09-11 | 3.800 | 4.010 | 3.800 | 3.950 | 2.955 | 821,616 |
| 2024-09-10 | 3.820 | 3.850 | 3.750 | 3.850 | 2.880 | 994,890 |
| 2024-09-09 | 3.830 | 3.850 | 3.750 | 3.780 | 2.828 | 536,134 |
| 2024-09-06 | 3.760 | 3.860 | 3.760 | 3.790 | 2.835 | 292,426 |
| 2024-09-05 | 3.810 | 3.880 | 3.780 | 3.810 | 2.850 | 404,084 |
| 2024-09-04 | 3.780 | 3.800 | 3.760 | 3.800 | 2.843 | 476,612 |
| 2024-09-03 | 3.780 | 3.810 | 3.740 | 3.780 | 2.828 | 480,139 |
| 2024-09-02 | 3.830 | 3.830 | 3.760 | 3.800 | 2.843 | 673,584 |
| 2024-08-30 | 3.790 | 3.820 | 3.720 | 3.800 | 2.843 | 476,943 |
| 2024-08-29 | 3.810 | 3.820 | 3.740 | 3.790 | 2.835 | 212,293 |
| 2024-08-28 | 3.900 | 3.900 | 3.770 | 3.770 | 2.820 | 781,935 |
| 2024-08-27 | 3.910 | 3.930 | 3.860 | 3.870 | 2.895 | 168,864 |
| 2024-08-26 | 4.000 | 4.010 | 3.840 | 3.860 | 2.887 | 469,337 |
| 2024-08-23 | 3.940 | 4.040 | 3.880 | 4.000 | 2.992 | 467,464 |
| 2024-08-22 | 4.100 | 4.100 | 3.900 | 3.900 | 2.917 | 393,723 |
| 2024-08-21 | 4.060 | 4.140 | 4.010 | 4.050 | 3.030 | 726,713 |
| 2024-08-20 | 4.020 | 4.070 | 3.950 | 4.010 | 3.000 | 537,677 |
| 2024-08-19 | 3.950 | 4.070 | 3.950 | 4.030 | 3.015 | 570,303 |
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.