Unifique Telecomunicações Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 23, 2026	6.99	7.05	6.89	7.01	7.01	-	631,200
Apr 22, 2026	7.07	7.16	6.97	7.01	7.01	-1.68%	682,200
Apr 20, 2026	7.12	7.18	7.00	7.13	7.13	0.14%	761,000
Apr 17, 2026	7.18	7.28	6.96	7.12	7.12	-0.84%	1,064,300
Apr 16, 2026	7.09	7.20	7.03	7.18	7.18	1.13%	675,900
Apr 15, 2026	7.05	7.14	6.95	7.10	7.10	0.71%	832,000
Apr 14, 2026	7.39	7.42	7.04	7.05	7.05	-4.08%	1,742,300
Apr 13, 2026	7.40	7.59	7.27	7.35	7.35	-1.34%	1,270,700
Apr 10, 2026	7.76	7.76	7.22	7.45	7.45	-3.12%	3,194,500
Apr 9, 2026	7.20	7.69	7.16	7.69	7.69	6.95%	1,708,000
Apr 8, 2026	6.98	7.45	6.90	7.19	7.19	3.75%	2,306,700
Apr 7, 2026	6.76	6.99	6.71	6.93	6.93	1.61%	1,408,700
Apr 6, 2026	6.91	6.91	6.65	6.82	6.82	-0.58%	839,400
Apr 2, 2026	6.98	7.09	6.73	6.86	6.86	-2.42%	1,282,300
Apr 1, 2026	7.00	7.11	6.75	7.03	7.03	0.29%	1,165,000
Mar 31, 2026	6.54	7.12	6.54	7.01	7.01	7.19%	2,202,500
Mar 30, 2026	6.71	6.72	6.24	6.54	6.54	-1.95%	991,000
Mar 27, 2026	6.69	6.81	6.58	6.67	6.67	0.60%	825,100
Mar 26, 2026	6.66	6.72	6.52	6.63	6.63	-1.04%	568,100
Mar 25, 2026	6.49	6.70	6.45	6.70	6.70	3.40%	1,100,100
Mar 24, 2026	6.10	6.48	6.03	6.48	6.48	6.40%	1,308,200
Mar 23, 2026	5.72	6.11	5.72	6.09	6.09	7.60%	1,944,700
Mar 20, 2026	5.77	5.87	5.61	5.66	5.66	-1.74%	1,609,400
Mar 19, 2026	5.39	5.78	5.33	5.76	5.76	7.66%	1,928,000
Mar 18, 2026	5.43	5.48	5.35	5.35	5.35	-2.01%	547,600
Mar 17, 2026	5.53	5.54	5.42	5.46	5.46	-0.73%	617,800
Mar 16, 2026	5.44	5.52	5.40	5.50	5.50	2.61%	498,600
Mar 13, 2026	5.40	5.48	5.36	5.36	5.36	-0.37%	633,100