Unifique Telecomunicações S.A. (BVMF:FIQE3)
Brazil
· Delayed Price · Currency is BRL 6.73
-0.06 (-0.88%)
Apr 28, 2026, 5:07 PM GMT-3
Unifique Telecomunicações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2026 | 5.35 | 5.35 | 5.21 | 5.32 | 5.32 | -0.56% | 490,100 |
| Feb 19, 2026 | 5.30 | 5.36 | 5.21 | 5.35 | 5.35 | 1.90% | 398,400 |
| Feb 18, 2026 | 5.18 | 5.35 | 5.18 | 5.25 | 5.25 | 1.35% | 326,100 |
| Feb 13, 2026 | 5.26 | 5.26 | 5.10 | 5.18 | 5.18 | -1.52% | 400,000 |
| Feb 12, 2026 | 5.38 | 5.38 | 5.18 | 5.26 | 5.26 | -1.68% | 444,300 |
| Feb 11, 2026 | 5.26 | 5.40 | 5.24 | 5.35 | 5.35 | 1.71% | 365,600 |
| Feb 10, 2026 | 5.32 | 5.43 | 5.25 | 5.26 | 5.26 | -1.13% | 401,200 |
| Feb 9, 2026 | 5.14 | 5.36 | 5.08 | 5.32 | 5.32 | 3.50% | 577,100 |
| Feb 6, 2026 | 5.07 | 5.14 | 5.00 | 5.14 | 5.14 | 1.58% | 326,900 |
| Feb 5, 2026 | 4.98 | 5.10 | 4.98 | 5.06 | 5.06 | 1.61% | 487,400 |
| Feb 4, 2026 | 5.18 | 5.18 | 4.98 | 4.98 | 4.98 | -3.86% | 570,300 |
| Feb 3, 2026 | 5.15 | 5.22 | 5.08 | 5.18 | 5.18 | 0.78% | 1,351,300 |
| Feb 2, 2026 | 5.25 | 5.28 | 4.99 | 5.14 | 5.14 | -3.56% | 1,628,000 |
| Jan 30, 2026 | 5.27 | 5.33 | 5.21 | 5.33 | 5.33 | 1.14% | 401,600 |
| Jan 29, 2026 | 5.33 | 5.38 | 5.19 | 5.27 | 5.27 | -1.31% | 620,600 |
| Jan 28, 2026 | 5.15 | 5.39 | 5.15 | 5.34 | 5.34 | 2.89% | 452,200 |
| Jan 27, 2026 | 5.18 | 5.25 | 5.15 | 5.19 | 5.19 | 0.58% | 446,900 |
| Jan 26, 2026 | 5.13 | 5.18 | 4.99 | 5.16 | 5.16 | 1.57% | 563,400 |
| Jan 23, 2026 | 5.11 | 5.14 | 5.03 | 5.08 | 5.08 | -0.59% | 434,600 |
| Jan 22, 2026 | 5.05 | 5.23 | 5.02 | 5.11 | 5.11 | 1.39% | 954,400 |
| Jan 21, 2026 | 4.97 | 5.05 | 4.94 | 5.04 | 5.04 | 2.02% | 549,100 |
| Jan 20, 2026 | 4.95 | 4.97 | 4.88 | 4.94 | 4.94 | -0.20% | 270,300 |
| Jan 19, 2026 | 4.89 | 4.95 | 4.86 | 4.95 | 4.95 | 1.23% | 220,600 |
| Jan 16, 2026 | 4.88 | 4.89 | 4.79 | 4.89 | 4.89 | 0.20% | 354,400 |
| Jan 15, 2026 | 4.91 | 4.91 | 4.85 | 4.88 | 4.88 | 0.21% | 249,400 |
| Jan 14, 2026 | 4.80 | 4.94 | 4.79 | 4.87 | 4.87 | 1.46% | 441,900 |
| Jan 13, 2026 | 4.82 | 4.83 | 4.75 | 4.80 | 4.80 | -0.41% | 337,300 |
| Jan 12, 2026 | 4.93 | 4.93 | 4.77 | 4.82 | 4.82 | -2.23% | 536,400 |
| Jan 9, 2026 | 4.90 | 4.93 | 4.87 | 4.93 | 4.93 | 0.61% | 254,500 |
| Jan 8, 2026 | 4.92 | 4.99 | 4.86 | 4.90 | 4.90 | -0.61% | 442,000 |
| Jan 7, 2026 | 4.93 | 4.96 | 4.76 | 4.93 | 4.93 | -0.20% | 605,500 |
| Jan 6, 2026 | 4.89 | 4.99 | 4.88 | 4.94 | 4.94 | 1.02% | 414,900 |
| Jan 5, 2026 | 4.89 | 4.97 | 4.86 | 4.89 | 4.89 | - | 609,800 |
| Jan 2, 2026 | 5.07 | 5.07 | 4.88 | 4.89 | 4.89 | -1.41% | 431,200 |
| Dec 30, 2025 | 5.59 | 5.59 | 4.93 | 4.96 | 4.96 | -4.08% | 939,400 |
| Dec 29, 2025 | 5.20 | 5.21 | 5.13 | 5.17 | 4.66 | -0.71% | 409,374 |
| Dec 26, 2025 | 5.10 | 5.21 | 5.10 | 5.21 | 4.69 | 1.07% | 246,131 |
| Dec 23, 2025 | 5.05 | 5.15 | 5.05 | 5.15 | 4.64 | 2.71% | 234,667 |
| Dec 22, 2025 | 5.17 | 5.20 | 5.02 | 5.02 | 4.52 | -2.98% | 492,814 |
| Dec 19, 2025 | 5.31 | 5.33 | 5.17 | 5.17 | 4.66 | -2.23% | 384,683 |
| Dec 18, 2025 | 5.17 | 5.33 | 5.15 | 5.29 | 4.76 | 2.46% | 656,939 |
| Dec 17, 2025 | 5.15 | 5.20 | 5.08 | 5.16 | 4.65 | 0.17% | 634,234 |
| Dec 16, 2025 | 5.20 | 5.20 | 5.06 | 5.15 | 4.64 | -1.23% | 430,868 |
| Dec 15, 2025 | 5.06 | 5.23 | 5.06 | 5.22 | 4.70 | 2.88% | 649,003 |
| Dec 12, 2025 | 4.93 | 5.11 | 4.93 | 5.07 | 4.57 | 1.44% | 836,826 |
| Dec 11, 2025 | 4.93 | 5.04 | 4.91 | 5.00 | 4.47 | 1.30% | 253,075 |
| Dec 10, 2025 | 4.93 | 4.94 | 4.88 | 4.94 | 4.41 | 0.18% | 212,623 |
| Dec 9, 2025 | 4.94 | 4.94 | 4.79 | 4.93 | 4.40 | 0.55% | 541,974 |
| Dec 8, 2025 | 4.87 | 5.05 | 4.82 | 4.90 | 4.38 | 3.05% | 1,034,349 |
| Dec 5, 2025 | 5.14 | 5.14 | 4.75 | 4.75 | 4.25 | -7.42% | 1,137,410 |
| Dec 4, 2025 | 5.05 | 5.19 | 5.05 | 5.14 | 4.59 | 1.62% | 364,402 |
| Dec 3, 2025 | 5.08 | 5.11 | 5.02 | 5.05 | 4.52 | -0.18% | 751,402 |
| Dec 2, 2025 | 5.09 | 5.13 | 5.06 | 5.06 | 4.52 | -0.37% | 414,224 |
| Dec 1, 2025 | 5.11 | 5.14 | 4.99 | 5.08 | 4.54 | -0.53% | 599,623 |
| Nov 28, 2025 | 5.09 | 5.14 | 5.05 | 5.11 | 4.56 | 0.35% | 339,491 |