Unifique Telecomunicações S.A. (BVMF:FIQE3)
Brazil · Delayed Price · Currency is BRL 4.920
-0.150 (-2.96%)
Sep 28, 2026, 5:03 PM GMT-3
Unifique Telecomunicações Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 5.05 | 5.05 | 4.92 | 4.92 | - | -2.96% | 638,900 |
| 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% | 843,900 |
| 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% | 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 |