Unifique Telecomunicações S.A. (BVMF:FIQE3)
Brazil
· Delayed Price · Currency is BRL 5.24
-0.42 (-7.42%)
At close: Dec 5, 2025
Unifique Telecomunicações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.66 | 5.67 | 5.55 | 5.59 | - | -1.24% | 58,000 |
| Dec 4, 2025 | 5.57 | 5.72 | 5.57 | 5.66 | 5.66 | 1.62% | 330,600 |
| Dec 3, 2025 | 5.60 | 5.63 | 5.53 | 5.57 | 5.57 | -0.18% | 681,700 |
| Dec 2, 2025 | 5.61 | 5.65 | 5.58 | 5.58 | 5.58 | -0.36% | 375,800 |
| Dec 1, 2025 | 5.63 | 5.66 | 5.50 | 5.60 | 5.60 | -0.53% | 544,000 |
| Nov 28, 2025 | 5.61 | 5.66 | 5.57 | 5.63 | 5.63 | 0.36% | 308,000 |
| Nov 27, 2025 | 5.58 | 5.64 | 5.55 | 5.61 | 5.61 | 0.90% | 315,700 |
| Nov 26, 2025 | 5.38 | 5.68 | 5.38 | 5.56 | 5.56 | 2.21% | 628,000 |
| Nov 25, 2025 | 5.28 | 5.44 | 5.24 | 5.44 | 5.44 | 3.03% | 436,500 |
| Nov 24, 2025 | 5.27 | 5.31 | 5.23 | 5.28 | 5.28 | -0.19% | 236,800 |
| Nov 21, 2025 | 5.34 | 5.35 | 5.19 | 5.29 | 5.29 | -0.75% | 490,900 |
| Nov 19, 2025 | 5.43 | 5.43 | 5.32 | 5.33 | 5.33 | -1.84% | 419,700 |
| Nov 18, 2025 | 5.26 | 5.46 | 5.21 | 5.43 | 5.43 | 3.23% | 603,000 |
| Nov 17, 2025 | 5.39 | 5.42 | 5.26 | 5.26 | 5.26 | -2.23% | 487,700 |
| Nov 14, 2025 | 5.42 | 5.42 | 5.34 | 5.38 | 5.38 | -0.74% | 817,800 |
| Nov 13, 2025 | 5.37 | 5.45 | 5.26 | 5.42 | 5.42 | 0.93% | 640,800 |
| Nov 12, 2025 | 5.46 | 5.48 | 5.32 | 5.37 | 5.37 | -1.65% | 578,700 |
| Nov 11, 2025 | 5.33 | 5.51 | 5.33 | 5.46 | 5.46 | 1.87% | 627,200 |
| Nov 10, 2025 | 5.39 | 5.39 | 5.26 | 5.36 | 5.36 | -0.56% | 668,000 |
| Nov 7, 2025 | 5.36 | 5.47 | 5.18 | 5.39 | 5.39 | 0.56% | 1,385,600 |
| Nov 6, 2025 | 5.24 | 5.42 | 5.22 | 5.36 | 5.36 | 3.28% | 1,135,500 |
| Nov 5, 2025 | 5.17 | 5.23 | 5.08 | 5.19 | 5.19 | 0.39% | 539,100 |
| Nov 4, 2025 | 5.16 | 5.30 | 5.02 | 5.17 | 5.17 | 0.19% | 1,566,000 |
| Nov 3, 2025 | 4.90 | 5.28 | 4.90 | 5.16 | 5.16 | 7.05% | 2,021,900 |
| Oct 31, 2025 | 4.78 | 4.82 | 4.67 | 4.82 | 4.82 | 1.05% | 415,700 |
| Oct 30, 2025 | 4.75 | 4.82 | 4.74 | 4.77 | 4.77 | -0.63% | 257,700 |
| Oct 29, 2025 | 4.72 | 4.80 | 4.66 | 4.80 | 4.80 | 1.69% | 460,200 |
| Oct 28, 2025 | 4.73 | 4.76 | 4.66 | 4.72 | 4.72 | 0.21% | 413,500 |
| Oct 27, 2025 | 4.61 | 4.71 | 4.54 | 4.71 | 4.71 | 2.17% | 489,900 |
| Oct 24, 2025 | 4.60 | 4.67 | 4.59 | 4.61 | 4.61 | 0.22% | 255,100 |
| Oct 23, 2025 | 4.51 | 4.60 | 4.51 | 4.60 | 4.60 | 2.22% | 228,600 |
| Oct 22, 2025 | 4.49 | 4.51 | 4.42 | 4.50 | 4.50 | -0.44% | 261,200 |
| Oct 21, 2025 | 4.53 | 4.57 | 4.47 | 4.52 | 4.52 | - | 374,200 |
| Oct 20, 2025 | 4.38 | 4.54 | 4.38 | 4.52 | 4.52 | 3.67% | 339,600 |
| Oct 17, 2025 | 4.37 | 4.40 | 4.33 | 4.36 | 4.36 | -0.23% | 127,600 |
| Oct 16, 2025 | 4.39 | 4.39 | 4.32 | 4.37 | 4.37 | 0.23% | 172,400 |
| Oct 15, 2025 | 4.33 | 4.39 | 4.28 | 4.36 | 4.36 | 1.16% | 149,800 |
| Oct 14, 2025 | 4.34 | 4.34 | 4.23 | 4.31 | 4.31 | -0.69% | 340,500 |
| Oct 13, 2025 | 4.30 | 4.36 | 4.28 | 4.34 | 4.34 | 0.93% | 260,300 |
| Oct 10, 2025 | 4.40 | 4.40 | 4.26 | 4.30 | 4.30 | -1.60% | 193,000 |
| Oct 9, 2025 | 4.45 | 4.46 | 4.34 | 4.37 | 4.37 | -1.80% | 221,300 |
| Oct 8, 2025 | 4.47 | 4.53 | 4.39 | 4.45 | 4.45 | -0.45% | 385,100 |
| Oct 7, 2025 | 4.40 | 4.50 | 4.30 | 4.47 | 4.47 | 1.59% | 450,300 |
| Oct 6, 2025 | 4.43 | 4.45 | 4.33 | 4.40 | 4.40 | -1.35% | 320,200 |
| Oct 3, 2025 | 4.46 | 4.47 | 4.39 | 4.46 | 4.46 | - | 309,100 |
| Oct 2, 2025 | 4.57 | 4.57 | 4.35 | 4.46 | 4.46 | -1.98% | 528,200 |
| Oct 1, 2025 | 4.63 | 4.63 | 4.50 | 4.55 | 4.55 | -1.73% | 296,900 |
| Sep 30, 2025 | 4.60 | 4.64 | 4.56 | 4.63 | 4.63 | - | 188,600 |
| Sep 29, 2025 | 4.54 | 4.64 | 4.53 | 4.63 | 4.63 | 1.98% | 313,600 |
| Sep 26, 2025 | 4.54 | 4.58 | 4.53 | 4.54 | 4.54 | - | 170,000 |
| Sep 25, 2025 | 4.61 | 4.61 | 4.53 | 4.54 | 4.54 | -1.73% | 282,100 |
| Sep 24, 2025 | 4.54 | 4.64 | 4.51 | 4.62 | 4.62 | 2.67% | 272,500 |
| Sep 23, 2025 | 4.56 | 4.56 | 4.43 | 4.50 | 4.50 | - | 494,000 |
| Sep 22, 2025 | 4.64 | 4.64 | 4.50 | 4.50 | 4.50 | -3.02% | 258,800 |
| Sep 19, 2025 | 4.56 | 4.64 | 4.56 | 4.64 | 4.64 | 1.53% | 205,800 |
| Sep 18, 2025 | 4.61 | 4.61 | 4.55 | 4.57 | 4.57 | -0.44% | 101,700 |
| Sep 17, 2025 | 4.56 | 4.61 | 4.53 | 4.59 | 4.59 | 0.88% | 181,800 |
| Sep 16, 2025 | 4.52 | 4.57 | 4.51 | 4.55 | 4.55 | 0.89% | 191,200 |
| Sep 15, 2025 | 4.52 | 4.62 | 4.51 | 4.51 | 4.51 | -0.44% | 391,700 |
| Sep 12, 2025 | 4.52 | 4.54 | 4.46 | 4.53 | 4.53 | - | 295,300 |
| Sep 11, 2025 | 4.50 | 4.58 | 4.48 | 4.53 | 4.53 | 1.12% | 126,400 |
| Sep 10, 2025 | 4.49 | 4.53 | 4.46 | 4.48 | 4.48 | 0.45% | 332,600 |
| Sep 9, 2025 | 4.50 | 4.53 | 4.45 | 4.46 | 4.46 | -0.89% | 275,700 |
| Sep 8, 2025 | 4.53 | 4.54 | 4.45 | 4.50 | 4.50 | -0.66% | 275,000 |
| Sep 5, 2025 | 4.44 | 4.54 | 4.44 | 4.53 | 4.53 | 2.03% | 292,100 |
| Sep 4, 2025 | 4.31 | 4.44 | 4.31 | 4.44 | 4.44 | 2.54% | 238,000 |
| Sep 3, 2025 | 4.40 | 4.43 | 4.29 | 4.33 | 4.33 | -2.26% | 331,300 |
| Sep 2, 2025 | 4.40 | 4.47 | 4.38 | 4.43 | 4.43 | -0.23% | 277,000 |
| Sep 1, 2025 | 4.54 | 4.57 | 4.42 | 4.44 | 4.44 | -1.99% | 382,100 |
| Aug 29, 2025 | 4.44 | 4.59 | 4.39 | 4.53 | 4.53 | 2.03% | 547,400 |
| Aug 28, 2025 | 4.41 | 4.49 | 4.40 | 4.44 | 4.44 | 1.14% | 583,400 |
| Aug 27, 2025 | 4.26 | 4.43 | 4.25 | 4.39 | 4.39 | 3.05% | 648,800 |
| Aug 26, 2025 | 4.16 | 4.30 | 4.12 | 4.26 | 4.26 | 2.40% | 863,300 |
| Aug 25, 2025 | 4.15 | 4.24 | 4.14 | 4.16 | 4.16 | 0.97% | 794,000 |
| Aug 22, 2025 | 4.11 | 4.12 | 4.07 | 4.12 | 4.12 | 0.49% | 390,600 |
| Aug 21, 2025 | 4.11 | 4.14 | 4.06 | 4.10 | 4.10 | - | 363,600 |
| Aug 20, 2025 | 4.10 | 4.14 | 4.06 | 4.10 | 4.10 | -0.24% | 329,600 |
| Aug 19, 2025 | 4.08 | 4.11 | 4.02 | 4.11 | 4.11 | 0.98% | 686,800 |
| Aug 18, 2025 | 3.95 | 4.08 | 3.95 | 4.07 | 4.07 | 2.01% | 356,700 |
| Aug 15, 2025 | 4.00 | 4.01 | 3.94 | 3.99 | 3.99 | -2.68% | 521,800 |
| Aug 14, 2025 | 4.10 | 4.18 | 4.07 | 4.10 | 3.93 | 0.49% | 727,700 |
| Aug 13, 2025 | 4.06 | 4.10 | 4.01 | 4.08 | 3.91 | 0.74% | 345,200 |
| Aug 12, 2025 | 4.01 | 4.09 | 3.96 | 4.05 | 3.88 | 1.76% | 519,400 |
| Aug 11, 2025 | 3.88 | 3.98 | 3.87 | 3.98 | 3.82 | 1.53% | 308,500 |
| Aug 8, 2025 | 3.94 | 3.94 | 3.88 | 3.92 | 3.76 | -0.25% | 308,600 |
| Aug 7, 2025 | 3.94 | 4.00 | 3.86 | 3.93 | 3.77 | 1.29% | 508,600 |
| Aug 6, 2025 | 3.79 | 3.89 | 3.78 | 3.88 | 3.72 | 2.65% | 309,800 |
| Aug 5, 2025 | 3.77 | 3.79 | 3.71 | 3.78 | 3.62 | 1.34% | 216,100 |
| Aug 4, 2025 | 3.79 | 3.79 | 3.67 | 3.73 | 3.58 | -0.53% | 346,800 |
| Aug 1, 2025 | 3.79 | 3.87 | 3.75 | 3.75 | 3.59 | - | 306,800 |
| Jul 31, 2025 | 3.81 | 3.82 | 3.71 | 3.75 | 3.59 | -1.32% | 466,400 |
| Jul 30, 2025 | 3.72 | 3.81 | 3.70 | 3.80 | 3.64 | 2.70% | 285,300 |
| Jul 29, 2025 | 3.65 | 3.88 | 3.65 | 3.70 | 3.55 | 3.64% | 626,100 |
| Jul 28, 2025 | 3.59 | 3.67 | 3.56 | 3.57 | 3.42 | -0.83% | 535,600 |
| Jul 25, 2025 | 3.61 | 3.64 | 3.60 | 3.60 | 3.45 | -0.28% | 147,800 |
| Jul 24, 2025 | 3.65 | 3.65 | 3.59 | 3.61 | 3.46 | -0.82% | 131,000 |
| Jul 23, 2025 | 3.63 | 3.66 | 3.59 | 3.64 | 3.49 | 0.55% | 367,000 |
| Jul 22, 2025 | 3.62 | 3.65 | 3.60 | 3.62 | 3.47 | - | 213,900 |
| Jul 21, 2025 | 3.66 | 3.67 | 3.61 | 3.62 | 3.47 | -1.09% | 229,400 |
| Jul 18, 2025 | 3.68 | 3.69 | 3.62 | 3.66 | 3.51 | -0.81% | 278,900 |