Unifique Telecomunicacoes SA (FIQE3)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -1.71919770774 | 3.49 | 3.5 | 3.36 | 323033 | 3.42438242 | CS |
| 4 | -0.19 | -5.24861878453 | 3.62 | 3.7 | 3.35 | 407581 | 3.49404383 | CS |
| 12 | -0.46 | -11.8251928021 | 3.89 | 4.09 | 3.35 | 376917 | 3.72818228 | CS |
| 26 | -0.06 | -1.71919770774 | 3.49 | 4.14 | 3.3 | 521367 | 3.66829953 | CS |
| 52 | -0.56 | -14.0350877193 | 3.99 | 4.38 | 3.3 | 392225 | 3.72533491 | CS |
| 156 | -3.17 | -48.0303030303 | 6.6 | 6.93 | 2.88 | 380166 | 4.10635104 | CS |
| 260 | -4.66 | -57.6019777503 | 8.09 | 9.45 | 2.88 | 458830 | 5.01575945 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735594200 | 3.5 | 0.12 | 3.55 | 3.39 | 3.5 | 3.36 | 325900 |
| 1735334940 | 3.38 | -0.01 | -0.29 | 3.41 | 3.43 | 3.38 | 252900 |
| 1735248540 | 3.39 | -0.06 | -1.74 | 3.49 | 3.49 | 3.39 | 390300 |
| 1734989340 | 3.45 | -0.03 | -0.86 | 3.5 | 3.52 | 3.43 | 237500 |
| 1734730200 | 3.48 | 0.06 | 1.75 | 3.48 | 3.53 | 3.42 | 317600 |
| 1734643800 | 3.42 | 0.05 | 1.48 | 3.37 | 3.47 | 3.35 | 339000 |
| 1734557400 | 3.37 | -0.13 | -3.71 | 3.5 | 3.5 | 3.37 | 649600 |
| 1734470940 | 3.5 | 0 | 0.00 | 3.53 | 3.54 | 3.43 | 673900 |
| 1734384540 | 3.5 | -0.07 | -1.96 | 3.57 | 3.58 | 3.5 | 298000 |
| 1734125340 | 3.57 | 0.03 | 0.85 | 3.58 | 3.61 | 3.5 | 484800 |
| 1734039000 | 3.54 | -0.11 | -3.01 | 3.66 | 3.66 | 3.5 | 362400 |
| 1733952540 | 3.65 | 0.05 | 1.39 | 3.55 | 3.7 | 3.55 | 380800 |
| 1733866140 | 3.6 | 0.14 | 4.05 | 3.51 | 3.61 | 3.48 | 435300 |
| 1733779740 | 3.46 | -0.04 | -1.14 | 3.51 | 3.56 | 3.46 | 494400 |
| 1733520600 | 3.5 | -0.08 | -2.23 | 3.61 | 3.62 | 3.48 | 442300 |
| 1733434200 | 3.58 | -0.02 | -0.56 | 3.62 | 3.68 | 3.55 | 436600 |
| 1733347800 | 3.6 | -0.03 | -0.83 | 3.63 | 3.67 | 3.58 | 451400 |
| 1733261340 | 3.63 | -0.03 | -0.82 | 3.66 | 3.71 | 3.61 | 496900 |
| 1733174940 | 3.66 | -0.06 | -1.61 | 3.7 | 3.73 | 3.64 | 510500 |
| 1732915740 | 3.72 | -0.04 | -1.06 | 3.8 | 3.81 | 3.67 | 700100 |
| 1732829400 | 3.76 | -0.19 | -4.81 | 3.95 | 3.95 | 3.76 | 446800 |
| 1732743000 | 3.95 | -0.02 | -0.50 | 4.03 | 4.04 | 3.89 | 272400 |
| 1732656600 | 3.97 | 0.1 | 2.58 | 3.87 | 4.03 | 3.84 | 620000 |
| 1732570140 | 3.87 | 0.01 | 0.26 | 3.87 | 3.93 | 3.85 | 369900 |
| 1732310940 | 3.86 | 0 | 0.00 | 3.89 | 3.92 | 3.83 | 378500 |
| 1732224600 | 3.86 | -0.02 | -0.52 | 3.88 | 3.89 | 3.81 | 336300 |
| 1732051800 | 3.88 | 0.02 | 0.52 | 3.86 | 3.96 | 3.83 | 396100 |
| 1731965340 | 3.86 | 0.06 | 1.58 | 3.8 | 3.86 | 3.77 | 347500 |
| 1731619800 | 3.8 | -0.02 | -0.52 | 3.85 | 3.85 | 3.75 | 267300 |
| 1731533400 | 3.82 | 0.04 | 1.06 | 3.79 | 3.88 | 3.74 | 381700 |
| 1731446940 | 3.78 | -0.09 | -2.33 | 3.84 | 3.86 | 3.78 | 302200 |
| 1731360540 | 3.87 | 0.08 | 2.11 | 3.8 | 3.87 | 3.77 | 288600 |
| 1731101400 | 3.79 | -0.04 | -1.04 | 3.84 | 3.84 | 3.75 | 386400 |
| 1731014940 | 3.83 | -0.26 | -6.36 | 4.09 | 4.09 | 3.83 | 438500 |
| 1730928600 | 4.09 | 0.11 | 2.76 | 3.97 | 4.09 | 3.92 | 532500 |
| 1730842200 | 3.98 | 0.05 | 1.27 | 3.93 | 3.98 | 3.89 | 282300 |
| 1730755800 | 3.93 | 0.12 | 3.15 | 3.79 | 3.94 | 3.74 | 497200 |
| 1730496600 | 3.81 | -0.05 | -1.30 | 3.88 | 3.88 | 3.75 | 408500 |
| 1730410200 | 3.86 | -0.02 | -0.52 | 3.89 | 3.92 | 3.81 | 227100 |
| 1730323800 | 3.88 | -0.02 | -0.51 | 3.88 | 3.94 | 3.86 | 142100 |
| 1730237340 | 3.9 | 0.02 | 0.52 | 3.89 | 3.92 | 3.82 | 359000 |
| 1730151000 | 3.88 | 0.06 | 1.57 | 3.83 | 3.88 | 3.81 | 357700 |
| 1729891800 | 3.82 | -0.05 | -1.29 | 3.87 | 3.87 | 3.77 | 346400 |
| 1729805400 | 3.87 | 0.07 | 1.84 | 3.84 | 3.87 | 3.78 | 935100 |
| 1729719000 | 3.8 | -0.04 | -1.04 | 3.85 | 3.87 | 3.8 | 174300 |
| 1729632600 | 3.84 | -0.01 | -0.26 | 3.85 | 3.87 | 3.8 | 170000 |
| 1729546140 | 3.85 | 0.01 | 0.26 | 3.89 | 3.89 | 3.83 | 159700 |
| 1729287000 | 3.84 | 0 | 0.00 | 3.87 | 3.93 | 3.81 | 231100 |
| 1729200540 | 3.84 | -0.05 | -1.29 | 3.89 | 3.89 | 3.8 | 324500 |
| 1729114140 | 3.89 | 0.01 | 0.26 | 3.92 | 3.98 | 3.89 | 188500 |
| 1729027740 | 3.88 | 0.03 | 0.78 | 3.86 | 3.95 | 3.86 | 296900 |
| 1728941340 | 3.85 | -0.02 | -0.52 | 3.87 | 3.98 | 3.81 | 440200 |
| 1728682200 | 3.87 | 0.03 | 0.78 | 3.82 | 3.87 | 3.8 | 154000 |
| 1728595740 | 3.84 | 0.02 | 0.52 | 3.89 | 3.89 | 3.82 | 214000 |
| 1728509400 | 3.82 | -0.05 | -1.29 | 3.89 | 3.89 | 3.81 | 236700 |
| 1728422940 | 3.87 | 0.08 | 2.11 | 3.79 | 3.89 | 3.77 | 193800 |
| 1728336600 | 3.79 | 0.01 | 0.26 | 3.82 | 3.88 | 3.78 | 333700 |
| 1728077400 | 3.78 | 0 | 0.00 | 3.82 | 3.84 | 3.74 | 228900 |
| 1727991000 | 3.78 | -0.12 | -3.08 | 3.92 | 3.92 | 3.76 | 478900 |
| 1727904540 | 3.9 | 0.11 | 2.90 | 3.78 | 3.95 | 3.75 | 669000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
