Unifique Telecomunicações S.A. (BVMF:FIQE3)
Brazil · Delayed Price · Currency is BRL 5.06
+0.14 (2.85%)
Sep 8, 2026, 5:04 PM GMT-3
Unifique Telecomunicações Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 4.96 | 5.08 | 4.93 | 5.06 | - | 2.85% | 735,400 |
| 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% | 541,300 |
| Aug 26, 2026 | 4.61 | 4.73 | 4.61 | 4.64 | 4.64 | -0.22% | 530,000 |
| Aug 25, 2026 | 4.60 | 4.65 | 4.54 | 4.65 | 4.65 | 1.53% | 550,500 |
| Aug 24, 2026 | 4.55 | 4.60 | 4.42 | 4.58 | 4.58 | 0.66% | 672,000 |
| Aug 21, 2026 | 4.34 | 4.55 | 4.34 | 4.55 | 4.55 | 6.81% | 987,400 |
| Aug 20, 2026 | 4.48 | 4.51 | 4.26 | 4.26 | 4.26 | -4.91% | 1,621,300 |
| Aug 19, 2026 | 4.58 | 4.59 | 4.45 | 4.48 | 4.48 | -0.88% | 2,034,300 |
| Aug 18, 2026 | 4.81 | 4.81 | 4.52 | 4.52 | 4.52 | -5.64% | 1,655,800 |
| Aug 17, 2026 | 4.76 | 4.79 | 4.64 | 4.79 | 4.79 | 1.27% | 1,453,500 |
| Aug 14, 2026 | 4.83 | 4.84 | 4.58 | 4.73 | 4.73 | -0.84% | 1,940,000 |
| Aug 13, 2026 | 5.16 | 5.19 | 4.71 | 4.77 | 4.77 | -8.62% | 3,347,200 |
| Aug 12, 2026 | 5.00 | 5.24 | 5.00 | 5.22 | 5.22 | 4.40% | 724,500 |
| Aug 11, 2026 | 5.26 | 5.26 | 5.00 | 5.00 | 5.00 | -4.58% | 799,400 |
| Aug 10, 2026 | 5.26 | 5.27 | 5.19 | 5.24 | 5.24 | -0.38% | 1,276,900 |
| Aug 7, 2026 | 5.30 | 5.30 | 5.16 | 5.26 | 5.26 | -0.57% | 626,800 |
| Aug 6, 2026 | 5.29 | 5.31 | 5.20 | 5.29 | 5.29 | - | 585,800 |
| Aug 5, 2026 | 5.31 | 5.41 | 5.29 | 5.29 | 5.29 | -0.19% | 529,400 |
| Aug 4, 2026 | 5.49 | 5.53 | 5.26 | 5.30 | 5.30 | -3.11% | 1,028,500 |
| Aug 3, 2026 | 5.42 | 5.47 | 5.37 | 5.47 | 5.47 | 1.30% | 2,474,900 |
| Jul 31, 2026 | 5.34 | 5.41 | 5.24 | 5.40 | 5.40 | 0.37% | 964,200 |
| Jul 30, 2026 | 5.40 | 5.41 | 5.34 | 5.38 | 5.38 | 0.37% | 344,800 |
| Jul 29, 2026 | 5.43 | 5.43 | 5.23 | 5.36 | 5.36 | -1.29% | 833,900 |
| Jul 28, 2026 | 5.55 | 5.63 | 5.42 | 5.43 | 5.43 | -1.63% | 463,600 |
| Jul 27, 2026 | 5.45 | 5.58 | 5.45 | 5.52 | 5.52 | 0.86% | 334,300 |
| Jul 24, 2026 | 5.60 | 5.60 | 5.50 | 5.55 | 5.47 | -0.89% | 657,600 |
| Jul 23, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.52 | -0.88% | 555,500 |
| Jul 22, 2026 | 5.60 | 5.72 | 5.60 | 5.65 | 5.57 | 0.89% | 440,300 |
| Jul 21, 2026 | 5.64 | 5.64 | 5.58 | 5.60 | 5.52 | - | 580,400 |
| Jul 20, 2026 | 5.65 | 5.65 | 5.59 | 5.60 | 5.52 | 0.18% | 227,500 |
| Jul 17, 2026 | 5.70 | 5.70 | 5.59 | 5.59 | 5.51 | -0.53% | 428,000 |
| Jul 16, 2026 | 5.69 | 5.74 | 5.60 | 5.62 | 5.54 | -1.58% | 514,900 |
| Jul 15, 2026 | 5.87 | 5.88 | 5.62 | 5.71 | 5.63 | -2.89% | 979,800 |
| Jul 14, 2026 | 5.86 | 5.91 | 5.80 | 5.88 | 5.80 | 0.34% | 925,100 |
| Jul 13, 2026 | 5.86 | 5.97 | 5.86 | 5.86 | 5.78 | -0.68% | 473,800 |
| Jul 10, 2026 | 5.80 | 5.93 | 5.72 | 5.90 | 5.82 | 1.72% | 1,568,500 |
| Jul 9, 2026 | 5.97 | 6.07 | 5.52 | 5.80 | 5.72 | -2.68% | 2,932,700 |
| Jul 8, 2026 | 5.86 | 5.96 | 5.78 | 5.96 | 5.88 | 1.71% | 525,300 |
| Jul 7, 2026 | 5.76 | 5.86 | 5.74 | 5.86 | 5.78 | 2.09% | 1,731,700 |
| Jul 6, 2026 | 5.78 | 5.81 | 5.68 | 5.74 | 5.66 | -0.17% | 526,500 |
| Jul 3, 2026 | 5.73 | 5.81 | 5.69 | 5.75 | 5.67 | 0.70% | 291,900 |
| Jul 2, 2026 | 5.60 | 5.77 | 5.59 | 5.71 | 5.63 | 1.96% | 909,700 |
| Jul 1, 2026 | 5.60 | 5.71 | 5.54 | 5.60 | 5.52 | -0.53% | 1,074,400 |
| Jun 30, 2026 | 5.78 | 5.80 | 5.57 | 5.63 | 5.55 | -2.60% | 1,485,800 |