Unifique Telecomunicações S.A. (BVMF:FIQE3)
Brazil · Delayed Price · Currency is BRL 4.960
-0.203 (-3.93%)
Dec 30, 2025, 6:06 PM GMT-3
Unifique Telecomunicações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 4.75 | 4.92 | 4.74 | 4.86 | 4.35 | 3.27% | 1,251,603 |
| Nov 5, 2025 | 4.69 | 4.75 | 4.61 | 4.71 | 4.21 | 0.41% | 594,221 |
| Nov 4, 2025 | 4.68 | 4.81 | 4.55 | 4.69 | 4.19 | 0.19% | 1,726,122 |
| Nov 3, 2025 | 4.45 | 4.79 | 4.45 | 4.68 | 4.18 | 7.04% | 2,228,637 |
| Oct 31, 2025 | 4.34 | 4.37 | 4.24 | 4.37 | 3.91 | 1.04% | 458,204 |
| Oct 30, 2025 | 4.31 | 4.37 | 4.30 | 4.33 | 3.87 | -0.62% | 284,048 |
| Oct 29, 2025 | 4.28 | 4.36 | 4.23 | 4.36 | 3.89 | 1.70% | 507,253 |
| Oct 28, 2025 | 4.29 | 4.32 | 4.23 | 4.28 | 3.83 | 0.21% | 455,779 |
| Oct 27, 2025 | 4.18 | 4.27 | 4.12 | 4.27 | 3.82 | 2.18% | 539,991 |
| Oct 24, 2025 | 4.17 | 4.24 | 4.16 | 4.18 | 3.74 | 0.22% | 281,183 |
| Oct 23, 2025 | 4.09 | 4.17 | 4.09 | 4.17 | 3.73 | 2.20% | 251,973 |
| Oct 22, 2025 | 4.07 | 4.09 | 4.01 | 4.08 | 3.65 | -0.44% | 287,907 |
| Oct 21, 2025 | 4.11 | 4.15 | 4.06 | 4.10 | 3.66 | - | 412,460 |
| Oct 20, 2025 | 3.97 | 4.12 | 3.97 | 4.10 | 3.66 | 3.67% | 374,323 |
| Oct 17, 2025 | 3.97 | 3.99 | 3.93 | 3.96 | 3.54 | -0.23% | 140,646 |