Unifique Telecomunicações S.A. (BVMF:FIQE3)
Brazil · Delayed Price · Currency is BRL 4.720
+0.010 (0.21%)
Oct 28, 2025, 5:06 PM GMT-3
Unifique Telecomunicações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 4.72 | 4.74 | 4.66 | 4.68 | 4.68 | -0.85% | 168,200 |
| Oct 28, 2025 | 4.73 | 4.76 | 4.66 | 4.72 | 4.72 | 0.21% | 413,500 |
| Oct 27, 2025 | 4.61 | 4.71 | 4.54 | 4.71 | 4.71 | 2.17% | 498,000 |
| Oct 24, 2025 | 4.60 | 4.67 | 4.59 | 4.61 | 4.61 | 0.22% | 262,500 |
| Oct 23, 2025 | 4.51 | 4.60 | 4.51 | 4.60 | 4.60 | 2.22% | 228,600 |
| Oct 22, 2025 | 4.49 | 4.51 | 4.42 | 4.50 | 4.50 | -0.44% | 262,100 |
| Oct 21, 2025 | 4.53 | 4.57 | 4.47 | 4.52 | 4.52 | - | 388,900 |
| Oct 20, 2025 | 4.38 | 4.54 | 4.38 | 4.52 | 4.52 | 3.67% | 342,200 |
| Oct 17, 2025 | 4.37 | 4.40 | 4.33 | 4.36 | 4.36 | -0.23% | 127,900 |
| Oct 16, 2025 | 4.39 | 4.39 | 4.32 | 4.37 | 4.37 | 0.23% | 172,500 |
| Oct 15, 2025 | 4.33 | 4.39 | 4.28 | 4.36 | 4.36 | 1.16% | 150,500 |
| Oct 14, 2025 | 4.34 | 4.34 | 4.23 | 4.31 | 4.31 | -0.69% | 340,900 |
| Oct 13, 2025 | 4.30 | 4.36 | 4.28 | 4.34 | 4.34 | 0.93% | 260,300 |
| Oct 10, 2025 | 4.40 | 4.40 | 4.26 | 4.30 | 4.30 | -1.60% | 196,000 |
| Oct 9, 2025 | 4.45 | 4.46 | 4.34 | 4.37 | 4.37 | -1.80% | 225,200 |
| Oct 8, 2025 | 4.47 | 4.53 | 4.39 | 4.45 | 4.45 | -0.45% | 385,300 |
| Oct 7, 2025 | 4.40 | 4.50 | 4.30 | 4.47 | 4.47 | 1.59% | 460,200 |
| Oct 6, 2025 | 4.43 | 4.45 | 4.33 | 4.40 | 4.40 | -1.35% | 322,700 |
| Oct 3, 2025 | 4.46 | 4.47 | 4.39 | 4.46 | 4.46 | - | 309,500 |
| Oct 2, 2025 | 4.57 | 4.57 | 4.35 | 4.46 | 4.46 | -1.98% | 533,700 |
| Oct 1, 2025 | 4.63 | 4.63 | 4.50 | 4.55 | 4.55 | -1.73% | 297,100 |
| Sep 30, 2025 | 4.60 | 4.64 | 4.56 | 4.63 | 4.63 | - | 189,600 |
| Sep 29, 2025 | 4.54 | 4.64 | 4.53 | 4.63 | 4.63 | 1.98% | 315,400 |
| Sep 26, 2025 | 4.54 | 4.58 | 4.53 | 4.54 | 4.54 | - | 170,000 |
| Sep 25, 2025 | 4.61 | 4.61 | 4.53 | 4.54 | 4.54 | -1.73% | 282,300 |
| Sep 24, 2025 | 4.54 | 4.64 | 4.51 | 4.62 | 4.62 | 2.67% | 280,700 |
| Sep 23, 2025 | 4.56 | 4.56 | 4.43 | 4.50 | 4.50 | - | 530,600 |
| Sep 22, 2025 | 4.64 | 4.64 | 4.50 | 4.50 | 4.50 | -3.02% | 263,300 |
| Sep 19, 2025 | 4.56 | 4.64 | 4.56 | 4.64 | 4.64 | 1.53% | 206,800 |
| Sep 18, 2025 | 4.61 | 4.61 | 4.55 | 4.57 | 4.57 | -0.44% | 101,800 |
| Sep 17, 2025 | 4.56 | 4.61 | 4.53 | 4.59 | 4.59 | 0.88% | 182,100 |
| Sep 16, 2025 | 4.52 | 4.57 | 4.51 | 4.55 | 4.55 | 0.89% | 191,300 |
| Sep 15, 2025 | 4.52 | 4.62 | 4.51 | 4.51 | 4.51 | -0.44% | 393,300 |
| Sep 12, 2025 | 4.52 | 4.54 | 4.46 | 4.53 | 4.53 | - | 295,500 |
| Sep 11, 2025 | 4.50 | 4.58 | 4.48 | 4.53 | 4.53 | 1.12% | 126,400 |
| Sep 10, 2025 | 4.49 | 4.53 | 4.46 | 4.48 | 4.48 | 0.45% | 333,100 |
| Sep 9, 2025 | 4.50 | 4.53 | 4.45 | 4.46 | 4.46 | -0.89% | 276,900 |
| Sep 8, 2025 | 4.53 | 4.54 | 4.45 | 4.50 | 4.50 | -0.66% | 275,000 |
| Sep 5, 2025 | 4.44 | 4.54 | 4.44 | 4.53 | 4.53 | 2.03% | 292,400 |
| Sep 4, 2025 | 4.31 | 4.44 | 4.31 | 4.44 | 4.44 | 2.54% | 239,500 |
| Sep 3, 2025 | 4.40 | 4.43 | 4.29 | 4.33 | 4.33 | -2.26% | 331,600 |
| Sep 2, 2025 | 4.40 | 4.47 | 4.38 | 4.43 | 4.43 | -0.23% | 277,100 |
| Sep 1, 2025 | 4.54 | 4.57 | 4.42 | 4.44 | 4.44 | -1.99% | 388,700 |
| Aug 29, 2025 | 4.44 | 4.59 | 4.39 | 4.53 | 4.53 | 2.03% | 548,200 |
| Aug 28, 2025 | 4.41 | 4.49 | 4.40 | 4.44 | 4.44 | 1.14% | 584,000 |
| Aug 27, 2025 | 4.26 | 4.43 | 4.25 | 4.39 | 4.39 | 3.05% | 651,400 |
| Aug 26, 2025 | 4.16 | 4.30 | 4.12 | 4.26 | 4.26 | 2.40% | 866,700 |
| Aug 25, 2025 | 4.15 | 4.24 | 4.14 | 4.16 | 4.16 | 0.97% | 794,200 |
| Aug 22, 2025 | 4.11 | 4.12 | 4.07 | 4.12 | 4.12 | 0.49% | 392,200 |
| Aug 21, 2025 | 4.11 | 4.14 | 4.06 | 4.10 | 4.10 | - | 364,400 |