Unifique Telecomunicações S.A. (BVMF:FIQE3)
Brazil · Delayed Price · Currency is BRL 6.64
-0.06 (-0.90%)
Mar 26, 2026, 10:15 AM GMT-3
Unifique Telecomunicações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 6.49 | 6.70 | 6.45 | 6.70 | 6.70 | 3.40% | 1,109,100 |
| Mar 24, 2026 | 6.10 | 6.48 | 6.03 | 6.48 | 6.48 | 6.40% | 1,308,200 |
| Mar 23, 2026 | 5.72 | 6.11 | 5.72 | 6.09 | 6.09 | 7.60% | 1,944,700 |
| Mar 20, 2026 | 5.77 | 5.87 | 5.61 | 5.66 | 5.66 | -1.74% | 1,609,400 |
| Mar 19, 2026 | 5.39 | 5.78 | 5.33 | 5.76 | 5.76 | 7.66% | 1,928,900 |
| Mar 18, 2026 | 5.43 | 5.48 | 5.35 | 5.35 | 5.35 | -2.01% | 547,600 |
| Mar 17, 2026 | 5.53 | 5.54 | 5.42 | 5.46 | 5.46 | -0.73% | 617,800 |
| Mar 16, 2026 | 5.44 | 5.52 | 5.40 | 5.50 | 5.50 | 2.61% | 498,600 |
| Mar 13, 2026 | 5.40 | 5.48 | 5.36 | 5.36 | 5.36 | -0.37% | 633,100 |
| Mar 12, 2026 | 5.65 | 5.65 | 5.33 | 5.38 | 5.38 | -4.78% | 1,085,500 |
| Mar 11, 2026 | 5.48 | 5.65 | 5.44 | 5.65 | 5.65 | 3.29% | 883,700 |
| Mar 10, 2026 | 5.35 | 5.56 | 5.34 | 5.47 | 5.47 | 2.24% | 893,200 |
| Mar 9, 2026 | 5.26 | 5.35 | 5.21 | 5.35 | 5.35 | 1.90% | 539,900 |
| Mar 6, 2026 | 5.30 | 5.35 | 5.20 | 5.25 | 5.25 | -0.19% | 384,100 |
| Mar 5, 2026 | 5.36 | 5.36 | 5.24 | 5.26 | 5.26 | -1.50% | 536,000 |
| 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 |