Unifique Telecomunicações S.A. (BVMF:FIQE3)
Brazil · Delayed Price · Currency is BRL 5.04
-0.07 (-1.37%)
Jan 23, 2026, 11:25 AM GMT-3
Unifique Telecomunicações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 5.15 | 5.20 | 5.08 | 5.16 | 4.65 | 0.17% | 634,234 |
| Dec 16, 2025 | 5.20 | 5.20 | 5.06 | 5.15 | 4.64 | -1.23% | 430,868 |
| Dec 15, 2025 | 5.06 | 5.23 | 5.06 | 5.22 | 4.70 | 2.88% | 649,003 |
| Dec 12, 2025 | 4.93 | 5.11 | 4.93 | 5.07 | 4.57 | 1.44% | 836,826 |
| Dec 11, 2025 | 4.93 | 5.04 | 4.91 | 5.00 | 4.47 | 1.30% | 253,075 |
| Dec 10, 2025 | 4.93 | 4.94 | 4.88 | 4.94 | 4.41 | 0.18% | 212,623 |
| Dec 9, 2025 | 4.94 | 4.94 | 4.79 | 4.93 | 4.40 | 0.55% | 541,974 |
| Dec 8, 2025 | 4.87 | 5.05 | 4.82 | 4.90 | 4.38 | 3.05% | 1,034,349 |
| Dec 5, 2025 | 5.14 | 5.14 | 4.75 | 4.75 | 4.25 | -7.42% | 1,137,410 |
| Dec 4, 2025 | 5.05 | 5.19 | 5.05 | 5.14 | 4.59 | 1.62% | 364,402 |
| Dec 3, 2025 | 5.08 | 5.11 | 5.02 | 5.05 | 4.52 | -0.18% | 751,402 |
| Dec 2, 2025 | 5.09 | 5.13 | 5.06 | 5.06 | 4.52 | -0.37% | 414,224 |
| Dec 1, 2025 | 5.11 | 5.14 | 4.99 | 5.08 | 4.54 | -0.53% | 599,623 |
| Nov 28, 2025 | 5.09 | 5.14 | 5.05 | 5.11 | 4.56 | 0.35% | 339,491 |
| Nov 27, 2025 | 5.06 | 5.12 | 5.04 | 5.09 | 4.55 | 0.91% | 347,979 |
| Nov 26, 2025 | 4.88 | 5.15 | 4.88 | 5.04 | 4.51 | 2.21% | 692,211 |
| Nov 25, 2025 | 4.79 | 4.94 | 4.75 | 4.94 | 4.41 | 3.03% | 481,131 |
| Nov 24, 2025 | 4.78 | 4.82 | 4.75 | 4.79 | 4.28 | -0.19% | 261,011 |
| Nov 21, 2025 | 4.85 | 4.85 | 4.71 | 4.80 | 4.29 | -0.77% | 541,092 |
| Nov 19, 2025 | 4.93 | 4.93 | 4.83 | 4.84 | 4.32 | -1.83% | 462,613 |
| Nov 18, 2025 | 4.77 | 4.95 | 4.73 | 4.93 | 4.40 | 3.23% | 664,655 |
| Nov 17, 2025 | 4.89 | 4.92 | 4.77 | 4.77 | 4.26 | -2.23% | 537,566 |
| Nov 14, 2025 | 4.92 | 4.92 | 4.85 | 4.88 | 4.36 | -0.73% | 901,418 |
| Nov 13, 2025 | 4.87 | 4.94 | 4.77 | 4.92 | 4.39 | 0.92% | 706,320 |
| Nov 12, 2025 | 4.95 | 4.97 | 4.83 | 4.87 | 4.35 | -1.66% | 637,871 |
| Nov 11, 2025 | 4.84 | 5.00 | 4.84 | 4.95 | 4.43 | 1.87% | 691,329 |
| Nov 10, 2025 | 4.89 | 4.89 | 4.77 | 4.86 | 4.35 | -0.55% | 736,302 |
| Nov 7, 2025 | 4.86 | 4.96 | 4.70 | 4.89 | 4.37 | 0.56% | 1,527,275 |