Unifique Telecomunicações S.A. (BVMF:FIQE3)
Brazil · Delayed Price · Currency is BRL 5.52
-0.03 (-0.54%)
Jul 27, 2026, 5:03 PM GMT-3
Unifique Telecomunicações Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 5.45 | 5.58 | 5.45 | 5.52 | - | 0.86% | 334,700 |
| 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 |
| Jun 29, 2026 | 5.85 | 5.88 | 5.78 | 5.78 | 5.70 | -1.53% | 346,300 |
| Jun 26, 2026 | 5.78 | 5.88 | 5.78 | 5.87 | 5.79 | 1.38% | 336,300 |
| Jun 25, 2026 | 5.82 | 5.93 | 5.79 | 5.79 | 5.71 | -0.17% | 521,600 |
| Jun 24, 2026 | 5.81 | 5.86 | 5.75 | 5.80 | 5.72 | -0.34% | 427,100 |
| Jun 23, 2026 | 5.76 | 5.96 | 5.67 | 5.82 | 5.74 | 1.39% | 665,600 |
| Jun 22, 2026 | 5.69 | 5.82 | 5.69 | 5.74 | 5.66 | 0.70% | 486,900 |
| Jun 19, 2026 | 5.70 | 5.81 | 5.65 | 5.70 | 5.62 | -0.52% | 424,100 |
| Jun 18, 2026 | 5.85 | 5.86 | 5.71 | 5.73 | 5.65 | -1.38% | 574,800 |
| Jun 17, 2026 | 5.99 | 6.02 | 5.81 | 5.81 | 5.73 | -1.53% | 544,100 |
| Jun 16, 2026 | 6.05 | 6.13 | 5.90 | 5.90 | 5.82 | -2.16% | 538,200 |
| Jun 15, 2026 | 6.20 | 6.24 | 5.99 | 6.03 | 5.95 | -1.15% | 563,500 |
| Jun 12, 2026 | 6.11 | 6.22 | 6.07 | 6.10 | 6.02 | 0.49% | 492,000 |
| Jun 11, 2026 | 5.99 | 6.17 | 5.98 | 6.07 | 5.99 | 1.85% | 675,500 |
| Jun 10, 2026 | 6.06 | 6.12 | 5.96 | 5.96 | 5.88 | -1.81% | 844,000 |
| Jun 9, 2026 | 6.13 | 6.26 | 6.07 | 6.07 | 5.99 | -0.65% | 400,300 |
| Jun 8, 2026 | 6.18 | 6.28 | 6.11 | 6.11 | 6.03 | -2.08% | 577,800 |
| Jun 5, 2026 | 6.32 | 6.32 | 6.17 | 6.24 | 6.15 | -1.42% | 495,800 |
| Jun 3, 2026 | 6.36 | 6.37 | 6.16 | 6.33 | 6.24 | 0.16% | 719,100 |
| Jun 2, 2026 | 6.39 | 6.45 | 6.32 | 6.32 | 6.23 | -0.63% | 483,100 |
| Jun 1, 2026 | 6.66 | 6.67 | 6.36 | 6.36 | 6.27 | -4.50% | 653,300 |
| May 29, 2026 | 6.60 | 6.66 | 6.49 | 6.66 | 6.57 | 1.37% | 711,000 |
| May 28, 2026 | 6.49 | 6.72 | 6.42 | 6.57 | 6.48 | 0.46% | 644,100 |
| May 27, 2026 | 6.51 | 6.62 | 6.50 | 6.54 | 6.45 | 0.46% | 406,300 |
| May 26, 2026 | 6.51 | 6.54 | 6.34 | 6.51 | 6.42 | -0.31% | 500,300 |
| May 25, 2026 | 6.40 | 6.53 | 6.38 | 6.53 | 6.44 | 2.03% | 334,600 |
| May 22, 2026 | 6.52 | 6.54 | 6.29 | 6.40 | 6.31 | -1.23% | 747,400 |
| May 21, 2026 | 6.66 | 6.66 | 6.48 | 6.48 | 6.39 | -2.56% | 784,600 |
| May 20, 2026 | 6.37 | 6.66 | 6.37 | 6.65 | 6.56 | 3.58% | 580,100 |
| May 19, 2026 | 6.41 | 6.49 | 6.31 | 6.42 | 6.33 | -1.08% | 465,000 |
| May 18, 2026 | 6.44 | 6.52 | 6.40 | 6.49 | 6.40 | 0.93% | 476,000 |