Unifique Telecomunicações S.A. (BVMF:FIQE3)
Brazil · Delayed Price · Currency is BRL 3.910
+0.030 (0.77%)
Aug 7, 2025, 4:45 PM GMT-3
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 3.94 | 4.00 | 3.89 | 3.91 | 3.91 | 0.77% | 218,100 |
| Aug 6, 2025 | 3.79 | 3.89 | 3.78 | 3.88 | 3.88 | 2.65% | 319,100 |
| Aug 5, 2025 | 3.77 | 3.79 | 3.71 | 3.78 | 3.78 | 1.34% | 216,800 |
| Aug 4, 2025 | 3.79 | 3.79 | 3.67 | 3.73 | 3.73 | -0.53% | 349,900 |
| Aug 1, 2025 | 3.79 | 3.87 | 3.75 | 3.75 | 3.75 | - | 308,000 |
| Jul 31, 2025 | 3.81 | 3.82 | 3.71 | 3.75 | 3.75 | -1.32% | 467,100 |
| Jul 30, 2025 | 3.72 | 3.81 | 3.70 | 3.80 | 3.80 | 2.70% | 285,400 |
| Jul 29, 2025 | 3.65 | 3.88 | 3.65 | 3.70 | 3.70 | 3.64% | 627,500 |
| Jul 28, 2025 | 3.59 | 3.67 | 3.56 | 3.57 | 3.57 | -0.83% | 536,100 |
| Jul 25, 2025 | 3.61 | 3.64 | 3.60 | 3.60 | 3.60 | -0.28% | 148,300 |
| Jul 24, 2025 | 3.65 | 3.65 | 3.59 | 3.61 | 3.61 | -0.82% | 131,300 |
| Jul 23, 2025 | 3.63 | 3.66 | 3.59 | 3.64 | 3.64 | 0.55% | 367,300 |
| Jul 22, 2025 | 3.62 | 3.65 | 3.60 | 3.62 | 3.62 | - | 214,500 |
| Jul 21, 2025 | 3.66 | 3.67 | 3.61 | 3.62 | 3.62 | -1.09% | 231,200 |
| Jul 18, 2025 | 3.68 | 3.69 | 3.62 | 3.66 | 3.66 | -0.81% | 280,000 |
| Jul 17, 2025 | 3.69 | 3.73 | 3.67 | 3.69 | 3.69 | - | 313,200 |
| Jul 16, 2025 | 3.69 | 3.70 | 3.63 | 3.69 | 3.69 | 0.82% | 201,200 |
| Jul 15, 2025 | 3.71 | 3.72 | 3.66 | 3.66 | 3.66 | -0.81% | 160,800 |
| Jul 14, 2025 | 3.74 | 3.74 | 3.64 | 3.69 | 3.69 | -1.07% | 402,000 |
| Jul 11, 2025 | 3.73 | 3.73 | 3.66 | 3.73 | 3.73 | 0.81% | 241,300 |
| Jul 10, 2025 | 3.74 | 3.78 | 3.68 | 3.70 | 3.70 | -2.12% | 420,900 |
| Jul 9, 2025 | 3.80 | 3.82 | 3.76 | 3.78 | 3.78 | -0.26% | 267,900 |
| Jul 8, 2025 | 3.83 | 3.84 | 3.78 | 3.79 | 3.79 | -0.79% | 153,200 |
| Jul 7, 2025 | 3.92 | 3.92 | 3.82 | 3.82 | 3.82 | -2.55% | 220,000 |
| Jul 4, 2025 | 3.85 | 3.92 | 3.83 | 3.92 | 3.92 | 1.82% | 177,900 |
| Jul 3, 2025 | 3.79 | 3.85 | 3.79 | 3.85 | 3.85 | 0.79% | 173,500 |
| Jul 2, 2025 | 3.83 | 3.85 | 3.70 | 3.82 | 3.82 | - | 272,600 |
| Jul 1, 2025 | 3.84 | 3.85 | 3.81 | 3.82 | 3.82 | -0.26% | 163,300 |
| Jun 30, 2025 | 3.78 | 3.84 | 3.76 | 3.83 | 3.83 | 1.06% | 201,300 |
| Jun 27, 2025 | 3.79 | 3.81 | 3.74 | 3.79 | 3.79 | -0.52% | 260,800 |
| Jun 26, 2025 | 3.80 | 3.81 | 3.76 | 3.81 | 3.81 | 0.79% | 184,300 |
| Jun 25, 2025 | 3.83 | 3.83 | 3.77 | 3.78 | 3.78 | -1.31% | 104,300 |
| Jun 24, 2025 | 3.84 | 3.84 | 3.77 | 3.83 | 3.83 | 1.32% | 199,000 |
| Jun 23, 2025 | 3.80 | 3.82 | 3.70 | 3.78 | 3.78 | -1.05% | 359,600 |
| Jun 20, 2025 | 3.86 | 3.86 | 3.79 | 3.82 | 3.82 | -0.52% | 182,000 |
| Jun 18, 2025 | 3.80 | 3.86 | 3.79 | 3.84 | 3.84 | 1.05% | 190,000 |
| Jun 17, 2025 | 3.87 | 3.87 | 3.80 | 3.80 | 3.80 | -2.06% | 223,300 |
| Jun 16, 2025 | 3.85 | 3.90 | 3.85 | 3.88 | 3.88 | 0.78% | 118,600 |
| Jun 13, 2025 | 3.88 | 3.90 | 3.84 | 3.85 | 3.85 | -0.77% | 131,700 |
| Jun 12, 2025 | 3.87 | 3.92 | 3.84 | 3.88 | 3.88 | 0.26% | 195,600 |
| Jun 11, 2025 | 3.85 | 3.91 | 3.82 | 3.87 | 3.87 | 0.26% | 187,600 |
| Jun 10, 2025 | 3.83 | 3.87 | 3.82 | 3.86 | 3.86 | 0.78% | 215,400 |
| Jun 9, 2025 | 3.85 | 3.86 | 3.80 | 3.83 | 3.83 | -0.52% | 182,700 |
| Jun 6, 2025 | 3.90 | 3.90 | 3.81 | 3.85 | 3.85 | -1.03% | 240,600 |
| Jun 5, 2025 | 3.89 | 3.91 | 3.87 | 3.89 | 3.89 | - | 168,000 |
| Jun 4, 2025 | 3.94 | 3.95 | 3.89 | 3.89 | 3.89 | -1.02% | 235,400 |
| Jun 3, 2025 | 3.91 | 3.93 | 3.84 | 3.93 | 3.93 | 1.03% | 260,400 |
| Jun 2, 2025 | 3.90 | 3.94 | 3.86 | 3.89 | 3.89 | -0.26% | 197,100 |
| May 30, 2025 | 3.98 | 3.98 | 3.87 | 3.90 | 3.90 | -0.26% | 237,400 |
| May 29, 2025 | 3.96 | 4.00 | 3.91 | 3.91 | 3.91 | -1.51% | 254,900 |