Unifique Telecomunicações S.A. (BVMF:FIQE3)
Brazil · Delayed Price · Currency is BRL 5.28
-0.06 (-1.12%)
Mar 5, 2026, 5:34 PM GMT-3
Unifique Telecomunicações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5.36 | 5.36 | 5.24 | 5.27 | - | -1.31% | 416,600 |
| Mar 4, 2026 | 5.31 | 5.44 | 5.31 | 5.34 | 5.34 | - | 452,700 |
| Mar 3, 2026 | 5.31 | 5.39 | 5.16 | 5.34 | 5.34 | 0.38% | 1,295,100 |
| Mar 2, 2026 | 5.25 | 5.39 | 5.16 | 5.32 | 5.32 | 0.76% | 778,600 |
| Feb 27, 2026 | 5.25 | 5.32 | 5.20 | 5.28 | 5.28 | 0.57% | 549,500 |
| Feb 26, 2026 | 5.27 | 5.29 | 5.16 | 5.25 | 5.25 | 0.38% | 547,900 |
| Feb 25, 2026 | 5.32 | 5.40 | 5.23 | 5.23 | 5.23 | -1.69% | 529,100 |
| Feb 24, 2026 | 5.18 | 5.36 | 5.18 | 5.32 | 5.32 | 2.11% | 661,500 |
| Feb 23, 2026 | 5.31 | 5.32 | 5.20 | 5.21 | 5.21 | -2.07% | 458,600 |
| Feb 20, 2026 | 5.35 | 5.35 | 5.21 | 5.32 | 5.32 | -0.56% | 490,100 |
| Feb 19, 2026 | 5.30 | 5.36 | 5.21 | 5.35 | 5.35 | 1.90% | 398,400 |
| Feb 18, 2026 | 5.18 | 5.35 | 5.18 | 5.25 | 5.25 | 1.35% | 326,100 |
| Feb 13, 2026 | 5.26 | 5.26 | 5.10 | 5.18 | 5.18 | -1.52% | 400,000 |
| Feb 12, 2026 | 5.38 | 5.38 | 5.18 | 5.26 | 5.26 | -1.68% | 444,300 |
| Feb 11, 2026 | 5.26 | 5.40 | 5.24 | 5.35 | 5.35 | 1.71% | 365,600 |
| Feb 10, 2026 | 5.32 | 5.43 | 5.25 | 5.26 | 5.26 | -1.13% | 401,200 |
| Feb 9, 2026 | 5.14 | 5.36 | 5.08 | 5.32 | 5.32 | 3.50% | 577,100 |
| Feb 6, 2026 | 5.07 | 5.14 | 5.00 | 5.14 | 5.14 | 1.58% | 326,900 |
| Feb 5, 2026 | 4.98 | 5.10 | 4.98 | 5.06 | 5.06 | 1.61% | 487,400 |
| Feb 4, 2026 | 5.18 | 5.18 | 4.98 | 4.98 | 4.98 | -3.86% | 570,300 |
| Feb 3, 2026 | 5.15 | 5.22 | 5.08 | 5.18 | 5.18 | 0.78% | 1,351,300 |
| Feb 2, 2026 | 5.25 | 5.28 | 4.99 | 5.14 | 5.14 | -3.56% | 1,628,000 |
| Jan 30, 2026 | 5.27 | 5.33 | 5.21 | 5.33 | 5.33 | 1.14% | 401,600 |
| Jan 29, 2026 | 5.33 | 5.38 | 5.19 | 5.27 | 5.27 | -1.31% | 620,600 |
| Jan 28, 2026 | 5.15 | 5.39 | 5.15 | 5.34 | 5.34 | 2.89% | 452,200 |
| Jan 27, 2026 | 5.18 | 5.25 | 5.15 | 5.19 | 5.19 | 0.58% | 446,900 |
| Jan 26, 2026 | 5.13 | 5.18 | 4.99 | 5.16 | 5.16 | 1.57% | 563,400 |
| Jan 23, 2026 | 5.11 | 5.14 | 5.03 | 5.08 | 5.08 | -0.59% | 434,600 |
| Jan 22, 2026 | 5.05 | 5.23 | 5.02 | 5.11 | 5.11 | 1.39% | 954,400 |
| Jan 21, 2026 | 4.97 | 5.05 | 4.94 | 5.04 | 5.04 | 2.02% | 549,100 |
| Jan 20, 2026 | 4.95 | 4.97 | 4.88 | 4.94 | 4.94 | -0.20% | 270,300 |
| Jan 19, 2026 | 4.89 | 4.95 | 4.86 | 4.95 | 4.95 | 1.23% | 220,600 |
| Jan 16, 2026 | 4.88 | 4.89 | 4.79 | 4.89 | 4.89 | 0.20% | 354,400 |
| Jan 15, 2026 | 4.91 | 4.91 | 4.85 | 4.88 | 4.88 | 0.21% | 249,400 |
| Jan 14, 2026 | 4.80 | 4.94 | 4.79 | 4.87 | 4.87 | 1.46% | 441,900 |
| Jan 13, 2026 | 4.82 | 4.83 | 4.75 | 4.80 | 4.80 | -0.41% | 337,300 |
| Jan 12, 2026 | 4.93 | 4.93 | 4.77 | 4.82 | 4.82 | -2.23% | 536,400 |
| Jan 9, 2026 | 4.90 | 4.93 | 4.87 | 4.93 | 4.93 | 0.61% | 254,500 |
| Jan 8, 2026 | 4.92 | 4.99 | 4.86 | 4.90 | 4.90 | -0.61% | 442,000 |
| Jan 7, 2026 | 4.93 | 4.96 | 4.76 | 4.93 | 4.93 | -0.20% | 605,500 |
| Jan 6, 2026 | 4.89 | 4.99 | 4.88 | 4.94 | 4.94 | 1.02% | 414,900 |
| Jan 5, 2026 | 4.89 | 4.97 | 4.86 | 4.89 | 4.89 | - | 609,800 |
| Jan 2, 2026 | 5.07 | 5.07 | 4.88 | 4.89 | 4.89 | -1.41% | 431,200 |
| Dec 30, 2025 | 5.59 | 5.59 | 4.93 | 4.96 | 4.96 | -4.08% | 939,400 |
| Dec 29, 2025 | 5.20 | 5.21 | 5.13 | 5.17 | 4.66 | -0.71% | 409,374 |
| Dec 26, 2025 | 5.10 | 5.21 | 5.10 | 5.21 | 4.69 | 1.07% | 246,131 |
| Dec 23, 2025 | 5.05 | 5.15 | 5.05 | 5.15 | 4.64 | 2.71% | 234,667 |
| Dec 22, 2025 | 5.17 | 5.20 | 5.02 | 5.02 | 4.52 | -2.98% | 492,814 |
| Dec 19, 2025 | 5.31 | 5.33 | 5.17 | 5.17 | 4.66 | -2.23% | 384,683 |
| Dec 18, 2025 | 5.17 | 5.33 | 5.15 | 5.29 | 4.76 | 2.46% | 656,939 |