Unifique Telecomunicações S.A. (BVMF:FIQE3)
Brazil flag Brazil · Delayed Price · Currency is BRL
4.440
+0.050 (1.14%)
Aug 28, 2025, 4:45 PM GMT-3

Unifique Telecomunicações Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20254.264.434.254.394.393.05%649,400
Aug 26, 20254.164.304.124.264.262.40%866,700
Aug 25, 20254.154.244.144.164.160.97%794,200
Aug 22, 20254.114.124.074.124.120.49%392,200
Aug 21, 20254.114.144.064.104.10-364,400
Aug 20, 20254.104.144.064.104.10-0.24%331,700
Aug 19, 20254.084.114.024.114.110.98%687,000
Aug 18, 20253.954.083.954.074.072.01%356,700
Aug 15, 20254.004.013.943.993.99-2.68%521,800
Aug 14, 20254.104.184.074.103.930.49%729,100
Aug 13, 20254.064.104.014.083.910.74%350,100
Aug 12, 20254.014.093.964.053.881.76%519,600
Aug 11, 20253.883.983.873.983.821.53%309,900
Aug 8, 20253.943.943.883.923.76-0.25%309,800
Aug 7, 20253.944.003.863.933.771.29%508,700
Aug 6, 20253.793.893.783.883.722.65%310,100
Aug 5, 20253.773.793.713.783.621.34%216,800
Aug 4, 20253.793.793.673.733.58-0.53%349,900
Aug 1, 20253.793.873.753.753.59-308,000
Jul 31, 20253.813.823.713.753.59-1.32%467,100
Jul 30, 20253.723.813.703.803.642.70%285,400
Jul 29, 20253.653.883.653.703.553.64%627,500
Jul 28, 20253.593.673.563.573.42-0.83%536,100
Jul 25, 20253.613.643.603.603.45-0.28%148,300
Jul 24, 20253.653.653.593.613.46-0.82%131,300
Jul 23, 20253.633.663.593.643.490.55%367,300
Jul 22, 20253.623.653.603.623.47-214,500
Jul 21, 20253.663.673.613.623.47-1.09%231,200
Jul 18, 20253.683.693.623.663.51-0.81%280,000
Jul 17, 20253.693.733.673.693.54-313,200
Jul 16, 20253.693.703.633.693.540.82%201,200
Jul 15, 20253.713.723.663.663.51-0.81%160,800
Jul 14, 20253.743.743.643.693.54-1.07%402,000
Jul 11, 20253.733.733.663.733.580.81%241,300
Jul 10, 20253.743.783.683.703.55-2.12%420,900
Jul 9, 20253.803.823.763.783.62-0.26%267,900
Jul 8, 20253.833.843.783.793.63-0.79%153,200
Jul 7, 20253.923.923.823.823.66-2.55%220,000
Jul 4, 20253.853.923.833.923.761.82%177,900
Jul 3, 20253.793.853.793.853.690.79%173,500
Jul 2, 20253.833.853.703.823.66-272,600
Jul 1, 20253.843.853.813.823.66-0.26%163,300
Jun 30, 20253.783.843.763.833.671.06%201,300
Jun 27, 20253.793.813.743.793.63-0.52%260,800
Jun 26, 20253.803.813.763.813.650.79%180,600
Jun 25, 20253.833.833.773.783.62-1.31%104,300
Jun 24, 20253.843.843.773.833.671.32%198,600
Jun 23, 20253.803.823.703.783.62-1.05%359,600
Jun 20, 20253.863.863.793.823.66-0.52%182,000
Jun 18, 20253.803.863.793.843.681.05%190,000