Unifique Telecomunicacoes SA FIQE3
BMFBOVESPA · Brazil · Communications
BRL 4.98-0.06 (-1.19%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 4.99 | -0.99% | BRL 5.08 | BRL 5.09 | BRL 4.95 | 592.60K |
| 2026-09-30 | BRL 5.04 | +1.00% | BRL 4.99 | BRL 5.08 | BRL 4.98 | 737.20K |
| 2026-09-29 | BRL 4.99 | +1.42% | BRL 4.93 | BRL 4.99 | BRL 4.91 | 333.30K |
| 2026-09-28 | BRL 4.92 | -2.96% | BRL 5.05 | BRL 5.05 | BRL 4.92 | 639.10K |
| 2026-09-25 | BRL 5.07 | +0.80% | BRL 5.03 | BRL 5.08 | BRL 5.01 | 191.30K |
| 2026-09-24 | BRL 5.03 | -0.59% | BRL 5.12 | BRL 5.12 | BRL 4.98 | 412.10K |
| 2026-09-23 | BRL 5.06 | -1.17% | BRL 5.11 | BRL 5.17 | BRL 5.06 | 348.60K |
| 2026-09-22 | BRL 5.12 | -1.35% | BRL 5.20 | BRL 5.20 | BRL 5.09 | 432.60K |
| 2026-09-21 | BRL 5.19 | -0.76% | BRL 5.23 | BRL 5.24 | BRL 5.15 | 331.80K |
| 2026-09-18 | BRL 5.23 | +2.15% | BRL 5.12 | BRL 5.23 | BRL 5.01 | 969.80K |
| 2026-09-17 | BRL 5.12 | +0.20% | BRL 5.13 | BRL 5.17 | BRL 5.06 | 245.30K |
| 2026-09-16 | BRL 5.11 | -1.73% | BRL 5.23 | BRL 5.23 | BRL 5.10 | 659.40K |
| 2026-09-15 | BRL 5.20 | +0.39% | BRL 5.16 | BRL 5.26 | BRL 5.12 | 608.20K |
| 2026-09-14 | BRL 5.18 | +2.98% | BRL 5.01 | BRL 5.18 | BRL 4.95 | 892.70K |
| 2026-09-11 | BRL 5.03 | -1.37% | BRL 5.10 | BRL 5.13 | BRL 5.02 | 522.80K |
| 2026-09-10 | BRL 5.10 | +0.20% | BRL 5.09 | BRL 5.19 | BRL 5.01 | 840.20K |
| 2026-09-09 | BRL 5.09 | +0.59% | BRL 5.08 | BRL 5.09 | BRL 4.98 | 843.90K |
| 2026-09-08 | BRL 5.06 | +2.85% | BRL 4.96 | BRL 5.08 | BRL 4.93 | 739.60K |
| 2026-09-04 | BRL 4.92 | -1.01% | BRL 5.01 | BRL 5.01 | BRL 4.84 | 912.10K |
| 2026-09-03 | BRL 4.97 | -2.17% | BRL 5.10 | BRL 5.14 | BRL 4.97 | 743.70K |
| 2026-09-02 | BRL 5.08 | +5.61% | BRL 4.85 | BRL 5.11 | BRL 4.83 | 1.01M |
| 2026-09-01 | BRL 4.81 | -1.23% | BRL 4.87 | BRL 4.90 | BRL 4.78 | 1.03M |
| 2026-08-31 | BRL 4.87 | +2.74% | BRL 4.75 | BRL 4.87 | BRL 4.72 | 741.00K |
| 2026-08-28 | BRL 4.74 | +1.94% | BRL 4.70 | BRL 4.74 | BRL 4.61 | 493.20K |
| 2026-08-27 | BRL 4.65 | +0.22% | BRL 4.69 | BRL 4.71 | BRL 4.64 | 541.30K |
| 2026-08-26 | BRL 4.64 | -0.22% | BRL 4.61 | BRL 4.73 | BRL 4.61 | 535.80K |
| 2026-08-25 | BRL 4.65 | +1.53% | BRL 4.60 | BRL 4.65 | BRL 4.54 | 551.60K |
| 2026-08-24 | BRL 4.58 | +0.66% | BRL 4.55 | BRL 4.60 | BRL 4.42 | 682.10K |
| 2026-08-21 | BRL 4.55 | +6.81% | BRL 4.34 | BRL 4.55 | BRL 4.34 | 987.60K |
| 2026-08-20 | BRL 4.26 | -4.91% | BRL 4.48 | BRL 4.51 | BRL 4.26 | 1.62M |
| 2026-08-19 | BRL 4.48 | -0.88% | BRL 4.58 | BRL 4.59 | BRL 4.45 | 2.03M |
| 2026-08-18 | BRL 4.52 | -5.64% | BRL 4.81 | BRL 4.81 | BRL 4.52 | 1.66M |
| 2026-08-17 | BRL 4.79 | +1.27% | BRL 4.76 | BRL 4.79 | BRL 4.64 | 1.45M |
| 2026-08-14 | BRL 4.73 | -0.84% | BRL 4.83 | BRL 4.84 | BRL 4.58 | 1.94M |
| 2026-08-13 | BRL 4.77 | -8.62% | BRL 5.16 | BRL 5.19 | BRL 4.71 | 3.35M |
| 2026-08-12 | BRL 5.22 | +4.40% | BRL 5.00 | BRL 5.24 | BRL 5.00 | 729.80K |
| 2026-08-11 | BRL 5.00 | -4.58% | BRL 5.26 | BRL 5.26 | BRL 5.00 | 802.60K |
| 2026-08-10 | BRL 5.24 | -0.38% | BRL 5.26 | BRL 5.27 | BRL 5.19 | 1.29M |
| 2026-08-07 | BRL 5.26 | -0.57% | BRL 5.30 | BRL 5.30 | BRL 5.16 | 627.20K |
| 2026-08-06 | BRL 5.29 | 0.00% | BRL 5.29 | BRL 5.31 | BRL 5.20 | 585.80K |
| 2026-08-05 | BRL 5.29 | -0.19% | BRL 5.31 | BRL 5.41 | BRL 5.29 | 533.00K |
| 2026-08-04 | BRL 5.30 | -3.11% | BRL 5.49 | BRL 5.53 | BRL 5.26 | 1.03M |
| 2026-08-03 | BRL 5.47 | +1.30% | BRL 5.42 | BRL 5.47 | BRL 5.37 | 2.47M |
| 2026-07-31 | BRL 5.40 | +0.37% | BRL 5.34 | BRL 5.41 | BRL 5.24 | 964.20K |
| 2026-07-30 | BRL 5.38 | +0.37% | BRL 5.40 | BRL 5.41 | BRL 5.34 | 346.80K |
| 2026-07-29 | BRL 5.36 | -1.29% | BRL 5.43 | BRL 5.43 | BRL 5.23 | 836.10K |
| 2026-07-28 | BRL 5.43 | -1.63% | BRL 5.55 | BRL 5.63 | BRL 5.42 | 463.60K |
| 2026-07-27 | BRL 5.52 | -0.54% | BRL 5.45 | BRL 5.58 | BRL 5.45 | 334.60K |
| 2026-07-24 | BRL 5.55 | -0.89% | BRL 5.60 | BRL 5.60 | BRL 5.50 | 662.80K |
| 2026-07-23 | BRL 5.60 | -0.88% | BRL 5.70 | BRL 5.70 | BRL 5.60 | 556.00K |
| 2026-07-22 | BRL 5.65 | +0.89% | BRL 5.60 | BRL 5.72 | BRL 5.60 | 440.40K |
| 2026-07-21 | BRL 5.60 | 0.00% | BRL 5.64 | BRL 5.64 | BRL 5.58 | 580.40K |
| 2026-07-20 | BRL 5.60 | +0.18% | BRL 5.65 | BRL 5.65 | BRL 5.59 | 228.60K |
| 2026-07-17 | BRL 5.59 | -0.53% | BRL 5.70 | BRL 5.70 | BRL 5.59 | 430.10K |
| 2026-07-16 | BRL 5.62 | -1.58% | BRL 5.69 | BRL 5.74 | BRL 5.60 | 515.40K |
| 2026-07-15 | BRL 5.71 | -2.89% | BRL 5.87 | BRL 5.88 | BRL 5.62 | 1.04M |
| 2026-07-14 | BRL 5.88 | +0.34% | BRL 5.86 | BRL 5.91 | BRL 5.80 | 925.20K |
| 2026-07-13 | BRL 5.86 | -0.68% | BRL 5.86 | BRL 5.97 | BRL 5.86 | 475.30K |
| 2026-07-10 | BRL 5.90 | +1.72% | BRL 5.80 | BRL 5.93 | BRL 5.72 | 1.57M |
| 2026-07-09 | BRL 5.80 | -2.68% | BRL 5.97 | BRL 6.07 | BRL 5.52 | 2.99M |
| 2026-07-08 | BRL 5.96 | +1.71% | BRL 5.86 | BRL 5.96 | BRL 5.78 | 525.40K |
| 2026-07-07 | BRL 5.86 | +2.09% | BRL 5.76 | BRL 5.86 | BRL 5.74 | 1.73M |
| 2026-07-06 | BRL 5.74 | -0.17% | BRL 5.78 | BRL 5.81 | BRL 5.68 | 526.50K |
| 2026-07-03 | BRL 5.75 | +0.70% | BRL 5.73 | BRL 5.81 | BRL 5.69 | 291.90K |
| 2026-07-02 | BRL 5.71 | +1.96% | BRL 5.60 | BRL 5.77 | BRL 5.59 | 909.80K |
| 2026-07-01 | BRL 5.60 | -0.53% | BRL 5.60 | BRL 5.71 | BRL 5.54 | 1.09M |
| 2026-06-30 | BRL 5.63 | -2.60% | BRL 5.78 | BRL 5.80 | BRL 5.57 | 1.49M |
| 2026-06-29 | BRL 5.78 | -1.53% | BRL 5.85 | BRL 5.88 | BRL 5.78 | 346.40K |
| 2026-06-26 | BRL 5.87 | +1.38% | BRL 5.78 | BRL 5.88 | BRL 5.78 | 336.40K |
| 2026-06-25 | BRL 5.79 | -0.17% | BRL 5.82 | BRL 5.93 | BRL 5.79 | 525.10K |
| 2026-06-24 | BRL 5.80 | -0.34% | BRL 5.81 | BRL 5.86 | BRL 5.75 | 567.50K |
| 2026-06-23 | BRL 5.82 | +1.39% | BRL 5.76 | BRL 5.96 | BRL 5.67 | 665.60K |
| 2026-06-22 | BRL 5.74 | +0.70% | BRL 5.69 | BRL 5.82 | BRL 5.69 | 492.50K |
| 2026-06-19 | BRL 5.70 | -0.52% | BRL 5.70 | BRL 5.81 | BRL 5.65 | 424.10K |
| 2026-06-18 | BRL 5.73 | -1.38% | BRL 5.85 | BRL 5.86 | BRL 5.71 | 577.90K |
| 2026-06-17 | BRL 5.81 | -1.53% | BRL 5.99 | BRL 6.02 | BRL 5.81 | 550.30K |
| 2026-06-16 | BRL 5.90 | -2.16% | BRL 6.05 | BRL 6.13 | BRL 5.90 | 538.50K |
| 2026-06-15 | BRL 6.03 | -1.15% | BRL 6.20 | BRL 6.24 | BRL 5.99 | 566.10K |
| 2026-06-12 | BRL 6.10 | +0.49% | BRL 6.11 | BRL 6.22 | BRL 6.07 | 492.00K |
| 2026-06-11 | BRL 6.07 | +1.85% | BRL 5.99 | BRL 6.17 | BRL 5.98 | 680.90K |
| 2026-06-10 | BRL 5.96 | -1.81% | BRL 6.06 | BRL 6.12 | BRL 5.96 | 857.00K |
| 2026-06-09 | BRL 6.07 | -0.65% | BRL 6.13 | BRL 6.26 | BRL 6.07 | 532.90K |
| 2026-06-08 | BRL 6.11 | -2.08% | BRL 6.18 | BRL 6.28 | BRL 6.11 | 582.50K |
| 2026-06-05 | BRL 6.24 | -1.42% | BRL 6.32 | BRL 6.32 | BRL 6.17 | 497.30K |
| 2026-06-03 | BRL 6.33 | +0.16% | BRL 6.36 | BRL 6.37 | BRL 6.16 | 725.40K |
| 2026-06-02 | BRL 6.32 | -0.63% | BRL 6.39 | BRL 6.45 | BRL 6.32 | 483.20K |
| 2026-06-01 | BRL 6.36 | -4.50% | BRL 6.66 | BRL 6.67 | BRL 6.36 | 656.90K |
| 2026-05-29 | BRL 6.66 | +1.37% | BRL 6.60 | BRL 6.66 | BRL 6.49 | 711.00K |
| 2026-05-28 | BRL 6.57 | +0.46% | BRL 6.49 | BRL 6.72 | BRL 6.42 | 644.70K |
| 2026-05-27 | BRL 6.54 | +0.46% | BRL 6.51 | BRL 6.62 | BRL 6.50 | 409.40K |