Unifique Telecomunicações S.A. (BVMF:FIQE3)
Brazil · Delayed Price · Currency is BRL 5.55
+0.12 (2.21%)
Nov 6, 2026, 5:35 PM GMT-3
Unifique Telecomunicações Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5.46 | 5.58 | 5.43 | 5.55 | 5.55 | 2.21% | 830,400 |
| Nov 5, 2026 | 5.32 | 5.45 | 5.32 | 5.43 | 5.43 | 1.88% | 975,700 |
| Nov 4, 2026 | 5.22 | 5.43 | 5.22 | 5.33 | 5.33 | 2.50% | 1,335,500 |
| Nov 3, 2026 | 5.24 | 5.35 | 5.07 | 5.20 | 5.20 | -1.52% | 5,613,400 |
| Oct 30, 2026 | 5.17 | 5.36 | 5.14 | 5.28 | 5.28 | 1.54% | 1,789,000 |
| Oct 29, 2026 | 5.13 | 5.38 | 5.09 | 5.20 | 5.20 | 1.17% | 2,371,100 |
| Oct 28, 2026 | 5.01 | 5.15 | 4.93 | 5.14 | 5.14 | 2.59% | 2,393,200 |
| Oct 27, 2026 | 5.06 | 5.19 | 4.99 | 5.01 | 5.01 | 0.40% | 2,279,800 |
| Oct 26, 2026 | 5.50 | 5.50 | 4.90 | 4.99 | 4.99 | -19.52% | 4,195,400 |
| Oct 23, 2026 | 6.17 | 6.23 | 6.10 | 6.20 | 6.20 | - | 1,478,200 |
| Oct 22, 2026 | 6.24 | 6.34 | 6.18 | 6.20 | 6.20 | -1.59% | 966,300 |
| Oct 21, 2026 | 6.16 | 6.34 | 6.16 | 6.30 | 6.30 | 0.80% | 1,025,400 |
| Oct 20, 2026 | 6.23 | 6.30 | 6.15 | 6.25 | 6.25 | 0.48% | 1,098,500 |
| Oct 19, 2026 | 6.25 | 6.28 | 6.17 | 6.22 | 6.22 | -0.32% | 1,635,100 |
| Oct 16, 2026 | 6.15 | 6.32 | 6.07 | 6.24 | 6.24 | 0.65% | 4,780,000 |
| Oct 15, 2026 | 6.03 | 6.21 | 6.03 | 6.20 | 6.20 | 1.97% | 2,936,900 |
| Oct 14, 2026 | 6.06 | 6.14 | 6.04 | 6.08 | 6.08 | -0.82% | 2,555,100 |
| Oct 13, 2026 | 6.14 | 6.18 | 6.04 | 6.13 | 6.13 | -1.13% | 2,934,200 |
| Oct 9, 2026 | 6.06 | 6.25 | 5.98 | 6.20 | 6.20 | 1.64% | 2,843,700 |
| Oct 8, 2026 | 6.01 | 6.10 | 5.95 | 6.10 | 6.10 | 0.33% | 3,100,300 |
| Oct 7, 2026 | 5.79 | 6.08 | 5.72 | 6.08 | 6.08 | 5.01% | 6,685,600 |
| Oct 6, 2026 | 5.50 | 5.79 | 5.50 | 5.79 | 5.79 | 4.14% | 4,058,800 |
| Oct 5, 2026 | 5.72 | 5.86 | 5.49 | 5.56 | 5.56 | 2.21% | 7,089,400 |
| Oct 2, 2026 | 5.01 | 5.45 | 5.01 | 5.44 | 5.44 | 9.24% | 2,152,200 |
| Oct 1, 2026 | 5.08 | 5.09 | 4.95 | 4.98 | 4.98 | -1.19% | 653,000 |
| Sep 30, 2026 | 4.99 | 5.08 | 4.98 | 5.04 | 5.04 | 1.00% | 732,100 |
| Sep 29, 2026 | 4.93 | 4.99 | 4.91 | 4.99 | 4.99 | 1.42% | 332,800 |
| Sep 28, 2026 | 5.05 | 5.05 | 4.92 | 4.92 | 4.92 | -2.96% | 638,300 |
| Sep 25, 2026 | 5.03 | 5.08 | 5.00 | 5.07 | 5.07 | 0.80% | 191,200 |
| Sep 24, 2026 | 5.12 | 5.12 | 4.98 | 5.03 | 5.03 | -0.59% | 411,800 |
| Sep 23, 2026 | 5.11 | 5.17 | 5.06 | 5.06 | 5.06 | -1.17% | 347,800 |
| Sep 22, 2026 | 5.20 | 5.20 | 5.09 | 5.12 | 5.12 | -1.35% | 432,500 |
| Sep 21, 2026 | 5.23 | 5.24 | 5.15 | 5.19 | 5.19 | -0.76% | 328,100 |
| Sep 18, 2026 | 5.12 | 5.23 | 5.01 | 5.23 | 5.23 | 2.15% | 969,800 |
| Sep 17, 2026 | 5.13 | 5.17 | 5.06 | 5.12 | 5.12 | 0.20% | 245,300 |
| Sep 16, 2026 | 5.23 | 5.23 | 5.10 | 5.11 | 5.11 | -1.73% | 659,300 |
| Sep 15, 2026 | 5.16 | 5.26 | 5.12 | 5.20 | 5.20 | 0.39% | 600,200 |
| Sep 14, 2026 | 5.01 | 5.18 | 4.95 | 5.18 | 5.18 | 2.98% | 881,500 |
| Sep 11, 2026 | 5.10 | 5.13 | 5.02 | 5.03 | 5.03 | -1.37% | 521,700 |
| Sep 10, 2026 | 5.09 | 5.19 | 5.01 | 5.10 | 5.10 | 0.20% | 839,700 |
| Sep 9, 2026 | 5.08 | 5.09 | 4.98 | 5.09 | 5.09 | 0.59% | 832,000 |
| Sep 8, 2026 | 4.96 | 5.08 | 4.93 | 5.06 | 5.06 | 2.85% | 735,300 |
| Sep 4, 2026 | 5.01 | 5.01 | 4.84 | 4.92 | 4.92 | -1.01% | 911,800 |
| Sep 3, 2026 | 5.10 | 5.14 | 4.97 | 4.97 | 4.97 | -2.17% | 733,700 |
| Sep 2, 2026 | 4.85 | 5.12 | 4.83 | 5.08 | 5.08 | 5.61% | 1,011,000 |
| Sep 1, 2026 | 4.87 | 4.90 | 4.78 | 4.81 | 4.81 | -1.23% | 1,030,100 |
| Aug 31, 2026 | 4.75 | 4.87 | 4.72 | 4.87 | 4.87 | 2.74% | 735,300 |
| Aug 28, 2026 | 4.70 | 4.74 | 4.61 | 4.74 | 4.74 | 1.94% | 492,500 |
| Aug 27, 2026 | 4.69 | 4.71 | 4.64 | 4.65 | 4.65 | 0.22% | 538,900 |
| Aug 26, 2026 | 4.61 | 4.73 | 4.61 | 4.64 | 4.64 | -0.22% | 530,000 |