Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Unifique Telecomunicações S.A. (FIQE3.SA)

3.8500
+0.0600
+(1.58%)
At close: April 25 at 5:07:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20253.80003.85003.76003.85003.8500483,800
Apr 24, 20253.71003.79003.68003.79003.7900309,800
Apr 23, 20253.64003.72003.64003.70003.7000509,400
Apr 22, 20253.65003.67003.58003.62003.6200503,300
Apr 17, 20253.55003.65003.52003.62003.6200424,900
Apr 16, 20253.59003.59003.50003.54003.5400712,200
Apr 15, 20253.58003.64003.56003.57003.5700702,400
Apr 14, 20253.61003.66003.56003.57003.5700821,900
Apr 11, 20253.56003.67003.55003.61003.6100870,400
Apr 10, 20253.60003.60003.51003.57003.5700248,700
Apr 9, 20253.50003.62003.48003.58003.5800580,200
Apr 8, 20253.58003.62003.51003.51003.5100400,700
Apr 7, 20253.67003.68003.49003.54003.5400895,800
Apr 4, 20253.83003.83003.66003.69003.6900550,300
Apr 3, 20253.78003.86003.74003.83003.8300432,800
Apr 2, 20253.75003.80003.72003.78003.7800376,900
Apr 1, 20253.68003.77003.65003.75003.7500224,600
Mar 31, 20253.78003.78003.64003.67003.6700407,500
Mar 28, 20253.75003.80003.66003.78003.7800465,100
Mar 27, 20253.76003.77003.70003.73003.7300201,500
Mar 26, 20253.74003.76003.70003.73003.7300255,800
Mar 25, 20253.60003.74003.60003.74003.7400453,000
Mar 24, 20253.62003.64003.58003.60003.6000246,400
Mar 21, 20253.63003.67003.59003.61003.6100391,800
Mar 20, 20253.57003.69003.55003.63003.6300728,800
Mar 19, 20253.55003.59003.45003.57003.5700774,800
Mar 18, 20253.56003.58003.50003.54003.5400499,600
Mar 17, 20253.50003.59003.49003.56003.5600528,400
Mar 14, 20253.43003.50003.40003.48003.4800316,400
Mar 13, 20253.38003.42003.38003.41003.4100187,400
Mar 12, 20253.39003.44003.38003.41003.4100135,500
Mar 11, 20253.44003.44003.34003.39003.3900314,600
Mar 10, 20253.46003.46003.36003.40003.4000462,400
Mar 7, 20253.43003.46003.38003.43003.4300374,200
Mar 6, 20253.32003.41003.31003.41003.4100459,300
Mar 5, 20253.43003.43003.30003.34003.3400416,400
Feb 28, 20253.40003.45003.32003.38003.3800490,400
Feb 27, 20253.45003.45003.37003.38003.3800409,400
Feb 26, 20253.43003.44003.38003.42003.4200297,700
Feb 25, 20253.41003.43003.39003.41003.4100360,700
Feb 24, 20253.45003.49003.41003.42003.4200211,800
Feb 21, 20253.45003.46003.42003.45003.4500300,900
Feb 20, 20253.47003.50003.44003.45003.4500282,100
Feb 19, 20253.56003.56003.44003.47003.4700257,000
Feb 18, 20253.60003.60003.51003.54003.5400354,300
Feb 17, 20253.50003.63003.50003.61003.6100559,400
Feb 14, 20253.44003.53003.44003.49003.4900436,600
Feb 13, 20253.42003.49003.39003.44003.4400552,000
Feb 12, 20253.46003.46003.38003.42003.4200385,100
Feb 11, 20253.41003.48003.40003.46003.4600858,700
Feb 10, 20253.41003.43003.38003.41003.4100233,000
Feb 7, 2025 0.099136 Dividend
Feb 7, 20253.40003.41003.34003.37003.3700449,100
Feb 6, 20253.49003.49003.40003.48003.3809387,600
Feb 5, 20253.53003.55003.45003.49003.3906401,000
Feb 4, 20253.47003.60003.44003.55003.4489659,900
Feb 3, 20253.50003.50003.40003.41003.3129205,700
Jan 31, 20253.49003.50003.45003.45003.3517393,500
Jan 30, 20253.40003.50003.38003.49003.3906677,100
Jan 29, 20253.43003.43003.35003.37003.2740425,000
Jan 28, 20253.39003.45003.36003.39003.2934367,600
Jan 27, 20253.38003.45003.35003.40003.3031624,300
Jan 24, 20253.39003.44003.38003.38003.2837178,900
Jan 23, 20253.40003.44003.36003.37003.2740477,600
Jan 22, 20253.49003.49003.35003.38003.2837641,400
Jan 21, 20253.45003.49003.39003.47003.3711322,800
Jan 20, 20253.43003.47003.39003.42003.3226191,900
Jan 17, 20253.41003.47003.36003.40003.3031288,000
Jan 16, 20253.49003.50003.41003.41003.3129189,900
Jan 15, 20253.35003.49003.35003.49003.3906315,300
Jan 14, 20253.36003.40003.35003.37003.2740220,700
Jan 13, 20253.45003.45003.35003.36003.2643317,300
Jan 10, 20253.49003.49003.38003.38003.2837204,500
Jan 9, 20253.40003.48003.36003.47003.3711161,500
Jan 8, 20253.37003.40003.32003.37003.2740503,300
Jan 7, 20253.41003.50003.38003.38003.2837330,600
Jan 6, 20253.36003.44003.35003.41003.3129249,600
Jan 3, 20253.48003.48003.36003.36003.2643363,000
Jan 2, 20253.46003.46003.37003.45003.3517314,800
Dec 30, 20243.39003.50003.36003.50003.4003325,900
Dec 27, 20243.41003.43003.38003.38003.2837252,900
Dec 26, 20243.49003.49003.39003.39003.2934390,300
Dec 23, 20243.50003.52003.43003.45003.3517237,500
Dec 20, 20243.48003.53003.42003.48003.3809317,600
Dec 19, 20243.37003.47003.35003.42003.3226339,000
Dec 18, 20243.50003.50003.37003.37003.2740649,600
Dec 17, 20243.53003.54003.43003.50003.4003673,900
Dec 16, 20243.57003.58003.50003.50003.4003298,000
Dec 13, 20243.58003.61003.50003.57003.4683484,800
Dec 12, 20243.66003.66003.50003.54003.4392362,400
Dec 11, 20243.55003.70003.55003.65003.5460380,800
Dec 10, 20243.51003.61003.48003.60003.4974435,300
Dec 9, 20243.51003.56003.46003.46003.3614494,400
Dec 6, 20243.61003.62003.48003.50003.4003442,400
Dec 5, 20243.62003.68003.55003.58003.4780436,600
Dec 4, 20243.63003.67003.58003.60003.4974451,400
Dec 3, 20243.66003.71003.61003.63003.5266496,900
Dec 2, 20243.70003.73003.64003.66003.5557510,500
Nov 29, 20243.80003.81003.67003.72003.6140700,400
Nov 28, 20243.95003.95003.76003.76003.6529446,800
Nov 27, 20244.03004.04003.89003.95003.8375272,400
Nov 26, 20243.87004.03003.84003.97003.8569620,000
Nov 25, 20243.87003.93003.85003.87003.7598369,900
Nov 22, 20243.89003.92003.83003.86003.7500378,500
Nov 21, 20243.88003.89003.81003.86003.7500336,300
Nov 19, 20243.86003.96003.83003.88003.7695396,100
Nov 18, 20243.80003.86003.77003.86003.7500347,500
Nov 14, 20243.85003.85003.75003.80003.6917267,300
Nov 13, 20243.79003.88003.74003.82003.7112381,700
Nov 12, 20243.84003.86003.78003.78003.6723302,200
Nov 11, 20243.80003.87003.77003.87003.7598288,600
Nov 8, 20243.84003.84003.75003.79003.6820390,000
Nov 7, 20244.09004.09003.83003.83003.7209438,500
Nov 6, 20243.97004.09003.92004.09003.9735532,500
Nov 5, 20243.93003.98003.89003.98003.8666282,300
Nov 4, 20243.79003.94003.74003.93003.8180497,200
Nov 1, 20243.88003.88003.75003.75003.6432413,500
Oct 31, 20243.89003.92003.81003.87003.7598227,200
Oct 30, 20243.88003.94003.86003.89003.7792142,300
Oct 29, 20243.89003.92003.82003.88003.7695359,700
Oct 28, 20243.83003.88003.81003.85003.7403369,300
Oct 25, 20243.87003.87003.77003.82003.7112346,400
Oct 24, 20243.84003.87003.78003.87003.7598935,200
Oct 23, 20243.85003.87003.80003.80003.6917177,400
Oct 22, 20243.85003.87003.80003.85003.7403172,100
Oct 21, 20243.89003.89003.83003.85003.7403164,800
Oct 18, 20243.87003.93003.81003.85003.7403233,100
Oct 17, 20243.89003.89003.80003.85003.7403325,500
Oct 16, 20243.92003.98003.89003.90003.7889188,800
Oct 15, 20243.86003.95003.86003.88003.7695296,900
Oct 14, 20243.87003.98003.81003.92003.8083442,200
Oct 11, 20243.82003.87003.80003.87003.7598154,000
Oct 10, 20243.89003.89003.82003.82003.7112215,200
Oct 9, 20243.89003.89003.81003.82003.7112237,200
Oct 8, 20243.85003.89003.84003.89003.7792194,700
Oct 7, 20243.82003.88003.78003.79003.6820334,200
Oct 4, 20243.82003.84003.74003.80003.6917230,200
Oct 3, 20243.92003.92003.76003.78003.6723481,900
Oct 2, 20243.78003.95003.75003.92003.8083670,100
Oct 1, 20243.82003.84003.73003.73003.6237516,800
Sep 30, 20243.84003.84003.73003.82003.7112251,500
Sep 27, 20243.80003.82003.74003.79003.6820214,000
Sep 26, 20243.68003.75003.67003.74003.6335347,500
Sep 25, 20243.71003.77003.66003.66003.5557638,400
Sep 24, 20243.70003.75003.64003.70003.5946580,000
Sep 23, 20243.70003.75003.64003.67003.5655822,900
Sep 20, 20244.05004.05003.74003.74003.63351,055,800
Sep 19, 20244.05004.05004.00004.05003.9346436,300
Sep 18, 20244.04004.05003.98004.00003.8861892,400
Sep 17, 20244.05004.05004.01004.04003.9249501,300
Sep 16, 20244.00004.06003.99004.04003.9249978,500
Sep 13, 20243.90004.00003.89004.00003.88611,028,200
Sep 12, 20243.95003.95003.88003.90003.7889654,100
Sep 11, 20243.80004.01003.80003.95003.8375745,400
Sep 10, 20243.82003.85003.75003.85003.7403902,600
Sep 9, 20243.83003.85003.75003.78003.6723486,400
Sep 6, 20243.76003.86003.76003.79003.6820265,300
Sep 5, 20243.81003.88003.78003.81003.7015366,600
Sep 4, 20243.78003.80003.76003.80003.6917432,400
Sep 3, 20243.78003.81003.74003.78003.6723435,600
Sep 2, 20243.83003.83003.76003.80003.6917611,100
Aug 30, 20243.79003.82003.72003.80003.6917432,700
Aug 29, 20243.81003.82003.74003.79003.6820192,600
Aug 28, 20243.90003.90003.77003.77003.6626709,400
Aug 27, 20243.91003.93003.86003.87003.7598153,200
Aug 26, 20244.00004.01003.84003.86003.7500425,800
Aug 23, 20243.94004.04003.88004.00003.8861424,100
Aug 22, 20244.10004.10003.90003.90003.7889357,200
Aug 21, 20244.06004.14004.01004.05003.9346659,300
Aug 20, 20244.02004.07003.95004.01003.8958487,800
Aug 19, 20243.95004.07003.95004.03003.9152517,400
Aug 16, 20243.95003.97003.91003.95003.8375264,000
Aug 15, 20243.77004.00003.75003.95003.8375719,300
Aug 14, 20243.84003.87003.79003.79003.6820341,200
Aug 13, 20243.85003.90003.79003.84003.7306323,300
Aug 12, 20243.79003.93003.78003.90003.7889553,700
Aug 9, 20243.72003.82003.64003.80003.69171,014,900
Aug 8, 20243.40003.69003.40003.67003.56551,498,500
Aug 7, 20243.38003.38003.34003.35003.2546934,700
Aug 6, 20243.38003.38003.33003.34003.2449588,500
Aug 5, 20243.35003.37003.32003.35003.2546823,000
Aug 2, 20243.40003.40003.36003.38003.2837485,300
Aug 1, 20243.39003.44003.36003.38003.2837915,600
Jul 31, 20243.37003.41003.37003.40003.30311,455,900
Jul 30, 20243.39003.40003.34003.38003.2837813,800
Jul 29, 20243.42003.42003.38003.39003.2934422,400
Jul 26, 20243.37003.45003.37003.41003.3129991,300
Jul 25, 20243.37003.39003.34003.37003.2740679,900
Jul 24, 20243.40003.40003.36003.37003.2740777,700
Jul 23, 20243.40003.41003.38003.39003.2934533,800
Jul 22, 20243.39003.40003.38003.40003.3031840,500
Jul 19, 20243.40003.40003.34003.38003.2837467,600
Jul 18, 20243.42003.42003.30003.36003.26431,145,000
Jul 17, 20243.41003.42003.38003.42003.3226627,100
Jul 16, 20243.42003.42003.38003.39003.2934577,500
Jul 15, 20243.42003.44003.39003.39003.2934798,500
Jul 12, 20243.40003.47003.39003.39003.2934753,300
Jul 11, 20243.40003.44003.39003.39003.29341,017,800
Jul 10, 20243.44003.45003.39003.40003.3031565,300
Jul 9, 20243.43003.45003.39003.40003.3031413,100
Jul 8, 20243.44003.47003.39003.39003.2934663,400
Jul 5, 20243.43003.47003.40003.40003.3031745,400
Jul 4, 20243.45003.47003.40003.43003.33231,385,000
Jul 3, 20243.55003.55003.43003.43003.33231,372,800
Jul 2, 20243.49003.52003.46003.50003.4003366,500
Jul 1, 20243.46003.52003.43003.45003.3517460,800
Jun 28, 20243.50003.50003.42003.45003.3517246,200
Jun 27, 20243.45003.50003.45003.45003.3517162,900
Jun 26, 20243.41003.50003.37003.44003.3420250,900
Jun 25, 20243.35003.42003.32003.40003.3031318,000
Jun 24, 20243.36003.39003.33003.34003.2449383,500
Jun 21, 20243.36003.39003.31003.33003.2351270,000
Jun 20, 20243.45003.46003.35003.35003.2546307,600
Jun 19, 20243.39003.42003.37003.39003.2934169,500
Jun 18, 20243.42003.44003.38003.40003.3031267,800
Jun 17, 2024 0.155785 Dividend
Jun 17, 20243.45003.52003.36003.43003.3323684,700
Jun 14, 20243.70003.75003.60003.70003.4432562,300
Jun 13, 20243.70003.71003.63003.68003.4246241,800
Jun 12, 20243.70003.73003.61003.68003.4246344,400
Jun 11, 20243.56003.60003.50003.57003.3223225,800
Jun 10, 20243.58003.65003.54003.56003.3130229,300
Jun 7, 20243.64003.65003.58003.62003.3688120,600
Jun 6, 20243.64003.67003.60003.61003.359595,300
Jun 5, 20243.71003.75003.57003.57003.3223258,500
Jun 4, 20243.69003.74003.66003.72003.4619198,800
Jun 3, 20243.64003.75003.56003.68003.4246494,300
May 31, 20243.62003.67003.58003.59003.3409211,000
May 29, 20243.65003.66003.59003.61003.3595105,800
May 28, 20243.74003.78003.61003.62003.3688267,400
May 27, 20243.63003.77003.59003.74003.4805480,400
May 24, 20243.61003.67003.58003.60003.3502243,900
May 23, 20243.68003.68003.60003.65003.3967126,900
May 22, 20243.72003.72003.64003.68003.4246159,400
May 21, 20243.71003.75003.67003.68003.4246135,000
May 20, 20243.65003.73003.58003.71003.4526335,000
May 17, 20243.69003.70003.60003.65003.3967204,100
May 16, 20243.76003.78003.62003.68003.4246442,800
May 15, 20243.58003.70003.51003.70003.4432462,700
May 14, 20243.59003.64003.55003.58003.3316271,500
May 13, 20243.63003.65003.59003.60003.3502272,200
May 10, 20243.70003.71003.64003.64003.3874220,100
May 9, 20243.78003.78003.69003.70003.4432329,900
May 8, 20243.78003.80003.72003.77003.5084129,100
May 7, 20243.71003.79003.70003.79003.5270363,200
May 6, 20243.77003.78003.68003.71003.4526473,000
May 3, 20243.77003.81003.76003.79003.5270329,200
May 2, 20243.75003.79003.73003.75003.4898600,900
Apr 30, 20243.79003.83003.70003.82003.5549186,700
Apr 29, 20243.83003.85003.79003.82003.554976,200
Apr 26, 20243.76003.84003.75003.83003.5642125,000
Apr 25, 20243.84003.84003.73003.74003.4805150,700

Related Tickers

TIMS3.SA TIM S.A.
18.61
+0.38%
 
VIVT3.SA Telefônica Brasil S.A.
27.15
-0.62%
 
VZ.VI Verizon Communications Inc.
36.47
-3.62%
 
OIBR3.SA Oi S.A.
0.6000
+1.69%
 
AMX América Móvil, S.A.B. de C.V.
16.99
-0.64%
 
VZ Verizon Communications Inc.
41.91
-2.10%
 
T AT&T Inc.
26.81
-2.62%