Unifique Telecomunicações Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	5.78	5.81	5.68	5.74	5.74	-0.17%	526,500
Jul 3, 2026	5.73	5.81	5.69	5.75	5.75	0.70%	291,900
Jul 2, 2026	5.60	5.77	5.59	5.71	5.71	1.96%	909,700
Jul 1, 2026	5.60	5.71	5.54	5.60	5.60	-0.53%	1,074,400
Jun 30, 2026	5.78	5.80	5.57	5.63	5.63	-2.60%	1,485,800
Jun 29, 2026	5.85	5.88	5.78	5.78	5.78	-1.53%	346,300
Jun 26, 2026	5.78	5.88	5.78	5.87	5.87	1.38%	336,300
Jun 25, 2026	5.82	5.93	5.79	5.79	5.79	-0.17%	521,600
Jun 24, 2026	5.81	5.86	5.75	5.80	5.80	-0.34%	427,100
Jun 23, 2026	5.76	5.96	5.67	5.82	5.82	1.39%	665,600
Jun 22, 2026	5.69	5.82	5.69	5.74	5.74	0.70%	486,900
Jun 19, 2026	5.70	5.81	5.65	5.70	5.70	-0.52%	424,100
Jun 18, 2026	5.85	5.86	5.71	5.73	5.73	-1.38%	574,800
Jun 17, 2026	5.99	6.02	5.81	5.81	5.81	-1.53%	544,100
Jun 16, 2026	6.05	6.13	5.90	5.90	5.90	-2.16%	538,200
Jun 15, 2026	6.20	6.24	5.99	6.03	6.03	-1.15%	563,500
Jun 12, 2026	6.11	6.22	6.07	6.10	6.10	0.49%	492,000
Jun 11, 2026	5.99	6.17	5.98	6.07	6.07	1.85%	675,500
Jun 10, 2026	6.06	6.12	5.96	5.96	5.96	-1.81%	857,000
Jun 9, 2026	6.13	6.26	6.07	6.07	6.07	-0.65%	400,300
Jun 8, 2026	6.18	6.28	6.11	6.11	6.11	-2.08%	577,800
Jun 5, 2026	6.32	6.32	6.17	6.24	6.24	-1.42%	495,800
Jun 3, 2026	6.36	6.37	6.16	6.33	6.33	0.16%	725,400
Jun 2, 2026	6.39	6.45	6.32	6.32	6.32	-0.63%	483,100
Jun 1, 2026	6.66	6.67	6.36	6.36	6.36	-4.50%	653,300
May 29, 2026	6.60	6.66	6.49	6.66	6.66	1.37%	711,000
May 28, 2026	6.49	6.72	6.42	6.57	6.57	0.46%	644,100
May 27, 2026	6.51	6.62	6.50	6.54	6.54	0.46%	406,300
May 26, 2026	6.51	6.54	6.34	6.51	6.51	-0.31%	500,300
May 25, 2026	6.40	6.53	6.38	6.53	6.53	2.03%	334,600
May 22, 2026	6.52	6.54	6.29	6.40	6.40	-1.23%	747,400
May 21, 2026	6.66	6.66	6.48	6.48	6.48	-2.56%	785,600
May 20, 2026	6.37	6.66	6.37	6.65	6.65	3.58%	580,100
May 19, 2026	6.41	6.49	6.31	6.42	6.42	-1.08%	465,200
May 18, 2026	6.44	6.52	6.40	6.49	6.49	0.93%	476,000
May 15, 2026	6.50	6.50	6.22	6.43	6.43	-1.23%	920,100
May 14, 2026	6.42	6.63	6.42	6.51	6.51	2.20%	634,300
May 13, 2026	6.68	6.68	6.36	6.37	6.37	-4.50%	771,800
May 12, 2026	6.66	6.73	6.61	6.67	6.67	-	354,000
May 11, 2026	6.88	6.88	6.65	6.67	6.67	-3.19%	460,600
May 8, 2026	6.77	6.91	6.77	6.89	6.89	1.92%	520,100
May 7, 2026	7.03	7.03	6.76	6.76	6.76	-3.84%	770,300
May 6, 2026	6.88	7.03	6.83	7.03	7.03	2.18%	760,600
May 5, 2026	6.88	7.01	6.87	6.88	6.88	0.15%	841,000
May 4, 2026	6.85	6.87	6.72	6.87	6.87	0.29%	623,300
Apr 30, 2026	6.62	6.92	6.62	6.85	6.85	2.70%	865,600
Apr 29, 2026	6.71	6.74	6.58	6.67	6.67	-0.89%	794,800
Apr 28, 2026	6.79	6.79	6.66	6.73	6.73	-0.88%	396,500
Apr 27, 2026	6.92	6.95	6.76	6.79	6.79	-1.59%	562,800
Apr 24, 2026	7.01	7.01	6.80	6.90	6.90	-1.57%	555,700