Unifique Telecomunicações S.A. (BVMF:FIQE3)
Brazil · Delayed Price · Currency is BRL 7.03
+0.15 (2.18%)
May 6, 2026, 5:07 PM GMT-3
Unifique Telecomunicações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 6.88 | 7.01 | 6.88 | 6.90 | - | 0.29% | 101,300 |
| 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% | 624,300 |
| 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% | 676,100 |
| 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% | 1,715,500 |
| 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% | 1,168,300 |
| 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% | 994,000 |
| Mar 27, 2026 | 6.69 | 6.81 | 6.58 | 6.67 | 6.67 | 0.60% | 826,500 |
| 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% | 1,109,100 |
| 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% | 1,928,900 |
| 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 |
| Mar 12, 2026 | 5.65 | 5.65 | 5.33 | 5.38 | 5.38 | -4.78% | 1,085,500 |
| Mar 11, 2026 | 5.48 | 5.65 | 5.44 | 5.65 | 5.65 | 3.29% | 883,700 |
| Mar 10, 2026 | 5.35 | 5.56 | 5.34 | 5.47 | 5.47 | 2.24% | 893,200 |
| Mar 9, 2026 | 5.26 | 5.35 | 5.21 | 5.35 | 5.35 | 1.90% | 539,900 |
| Mar 6, 2026 | 5.30 | 5.35 | 5.20 | 5.25 | 5.25 | -0.19% | 384,100 |
| Mar 5, 2026 | 5.36 | 5.36 | 5.24 | 5.26 | 5.26 | -1.50% | 536,000 |
| Mar 4, 2026 | 5.31 | 5.44 | 5.31 | 5.34 | 5.34 | - | 452,700 |
| Mar 3, 2026 | 5.31 | 5.39 | 5.16 | 5.34 | 5.34 | 0.38% | 1,295,100 |
| Mar 2, 2026 | 5.25 | 5.39 | 5.16 | 5.32 | 5.32 | 0.76% | 778,600 |
| Feb 27, 2026 | 5.25 | 5.32 | 5.20 | 5.28 | 5.28 | 0.57% | 549,500 |
| Feb 26, 2026 | 5.27 | 5.29 | 5.16 | 5.25 | 5.25 | 0.38% | 547,900 |
| Feb 25, 2026 | 5.32 | 5.40 | 5.23 | 5.23 | 5.23 | -1.69% | 529,100 |
| Feb 24, 2026 | 5.18 | 5.36 | 5.18 | 5.32 | 5.32 | 2.11% | 661,500 |
| Feb 23, 2026 | 5.31 | 5.32 | 5.20 | 5.21 | 5.21 | -2.07% | 458,600 |