Unifique Telecomunicações S.A. (FIQE3.SA)
São Paulo - São Paulo Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
A partir del 04:34PM BRT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 3.7500 | 3.7900 | 3.7300 | 3.7300 | 3.7300 | 588,600 |
| 30 abr 2024 | 3.7900 | 3.8300 | 3.7000 | 3.8200 | 3.8200 | 186,700 |
| 29 abr 2024 | 3.8300 | 3.8500 | 3.7900 | 3.8200 | 3.8200 | 76,200 |
| 26 abr 2024 | 3.7600 | 3.8400 | 3.7500 | 3.8300 | 3.8300 | 125,000 |
| 25 abr 2024 | 3.8400 | 3.8400 | 3.7300 | 3.7400 | 3.7400 | 150,700 |
| 24 abr 2024 | 3.7700 | 3.8000 | 3.7200 | 3.8000 | 3.8000 | 182,800 |
| 23 abr 2024 | 3.8100 | 3.8800 | 3.7500 | 3.7500 | 3.7500 | 321,000 |
| 22 abr 2024 | 3.7900 | 3.8800 | 3.7800 | 3.8100 | 3.8100 | 125,700 |
| 19 abr 2024 | 3.8300 | 3.8300 | 3.7500 | 3.7800 | 3.7800 | 102,800 |
| 18 abr 2024 | 3.7400 | 3.8100 | 3.7000 | 3.7500 | 3.7500 | 130,100 |
| 17 abr 2024 | 3.8200 | 3.8400 | 3.7700 | 3.7700 | 3.7700 | 119,200 |
| 16 abr 2024 | 3.7300 | 3.8200 | 3.6800 | 3.8200 | 3.8200 | 243,000 |
| 15 abr 2024 | 3.8800 | 3.9000 | 3.7300 | 3.7300 | 3.7300 | 585,600 |
| 12 abr 2024 | 4.0000 | 4.0000 | 3.8500 | 3.8800 | 3.8800 | 453,300 |
| 11 abr 2024 | 4.0000 | 4.0000 | 3.9600 | 4.0000 | 4.0000 | 186,300 |
| 10 abr 2024 | 4.1000 | 4.1000 | 3.9900 | 3.9900 | 3.9900 | 265,000 |
| 09 abr 2024 | 4.0300 | 4.1200 | 4.0200 | 4.1000 | 4.1000 | 167,800 |
| 08 abr 2024 | 4.0200 | 4.0700 | 3.9800 | 4.0100 | 4.0100 | 325,300 |
| 05 abr 2024 | 4.1000 | 4.1100 | 4.0100 | 4.0200 | 4.0200 | 168,900 |
| 04 abr 2024 | 4.0000 | 4.1000 | 3.9900 | 4.0500 | 4.0500 | 312,300 |
| 03 abr 2024 | 3.9700 | 4.0100 | 3.9000 | 4.0000 | 4.0000 | 278,500 |
| 02 abr 2024 | 4.0500 | 4.0700 | 3.9600 | 3.9700 | 3.9700 | 479,600 |
| 01 abr 2024 | 4.1900 | 4.1900 | 4.0400 | 4.0500 | 4.0500 | 273,900 |
| 28 mar 2024 | 4.1300 | 4.1600 | 4.0800 | 4.1200 | 4.1200 | 194,600 |
| 27 mar 2024 | 4.1800 | 4.1800 | 4.0000 | 4.1100 | 4.1100 | 222,000 |
| 26 mar 2024 | 4.1300 | 4.1600 | 4.1000 | 4.1600 | 4.1600 | 122,300 |
| 25 mar 2024 | 4.1500 | 4.1500 | 4.0600 | 4.1400 | 4.1400 | 167,100 |
| 22 mar 2024 | 4.1600 | 4.1700 | 4.0600 | 4.1500 | 4.1500 | 250,800 |
| 21 mar 2024 | 4.3300 | 4.3300 | 4.0600 | 4.1400 | 4.1400 | 860,300 |
| 20 mar 2024 | 4.2100 | 4.2600 | 4.1300 | 4.1800 | 4.1800 | 277,800 |
| 19 mar 2024 | 4.2000 | 4.2100 | 4.1200 | 4.2000 | 4.2000 | 233,900 |
| 18 mar 2024 | 4.1500 | 4.2400 | 4.1000 | 4.2000 | 4.2000 | 164,900 |
| 15 mar 2024 | 4.2100 | 4.2300 | 4.1100 | 4.1500 | 4.1500 | 293,800 |
| 14 mar 2024 | 4.2400 | 4.2500 | 4.1800 | 4.2100 | 4.2100 | 164,400 |
| 13 mar 2024 | 4.2500 | 4.2500 | 4.2000 | 4.2000 | 4.2000 | 279,000 |
| 12 mar 2024 | 4.3400 | 4.3400 | 4.1700 | 4.2500 | 4.2500 | 380,500 |
| 11 mar 2024 | 4.3400 | 4.3700 | 4.2100 | 4.3300 | 4.3300 | 413,200 |
| 08 mar 2024 | 4.2500 | 4.3500 | 4.1900 | 4.2900 | 4.2900 | 416,100 |
| 07 mar 2024 | 4.2500 | 4.2800 | 4.1700 | 4.1900 | 4.1900 | 171,200 |
| 06 mar 2024 | 4.1900 | 4.3000 | 4.1300 | 4.2500 | 4.2500 | 344,300 |
| 05 mar 2024 | 4.0800 | 4.2000 | 4.0400 | 4.2000 | 4.2000 | 238,200 |
| 04 mar 2024 | 4.0600 | 4.1600 | 4.0100 | 4.0700 | 4.0700 | 546,000 |
| 01 mar 2024 | 4.1000 | 4.1500 | 4.0500 | 4.0900 | 4.0900 | 207,400 |
| 29 feb 2024 | 4.1400 | 4.1400 | 4.0700 | 4.1000 | 4.1000 | 144,400 |
| 28 feb 2024 | 4.1800 | 4.1800 | 4.0900 | 4.1400 | 4.1400 | 154,100 |
| 27 feb 2024 | 4.0100 | 4.1500 | 3.9900 | 4.1500 | 4.1500 | 170,300 |
| 26 feb 2024 | 4.0500 | 4.0500 | 3.9700 | 4.0000 | 4.0000 | 103,800 |
| 23 feb 2024 | 4.0700 | 4.0700 | 3.9500 | 4.0500 | 4.0500 | 167,800 |
| 22 feb 2024 | 4.1100 | 4.1100 | 4.0400 | 4.0700 | 4.0700 | 304,300 |
| 21 feb 2024 | 4.3300 | 4.3300 | 4.0600 | 4.0600 | 4.0600 | 244,700 |
| 20 feb 2024 | 3.9900 | 4.3800 | 3.9600 | 4.3800 | 4.3800 | 673,400 |
| 19 feb 2024 | 3.9200 | 4.0000 | 3.8700 | 3.9900 | 3.9900 | 184,300 |
| 16 feb 2024 | 3.8200 | 3.9200 | 3.8000 | 3.9200 | 3.9200 | 213,300 |
| 15 feb 2024 | 3.7400 | 3.8100 | 3.7200 | 3.8100 | 3.8100 | 166,100 |
| 14 feb 2024 | 3.7000 | 3.7400 | 3.6700 | 3.7300 | 3.7300 | 142,800 |
| 09 feb 2024 | 3.7200 | 3.7600 | 3.6700 | 3.7100 | 3.7100 | 262,800 |
| 08 feb 2024 | 3.7300 | 3.8000 | 3.7000 | 3.7200 | 3.7200 | 199,300 |
| 07 feb 2024 | 3.7500 | 3.8000 | 3.7100 | 3.7700 | 3.7700 | 203,800 |
| 07 feb 2024 | 0.056649 Dividendo | |||||
| 06 feb 2024 | 3.7100 | 3.7900 | 3.6900 | 3.7600 | 3.7034 | 284,700 |
| 05 feb 2024 | 3.7600 | 3.7700 | 3.6500 | 3.6700 | 3.6147 | 493,000 |
| 02 feb 2024 | 3.7900 | 3.8400 | 3.6600 | 3.7400 | 3.6837 | 498,100 |
| 01 feb 2024 | 3.7500 | 3.7900 | 3.7100 | 3.7600 | 3.7034 | 128,700 |
| 31 ene 2024 | 3.7300 | 3.8000 | 3.7000 | 3.7300 | 3.6738 | 259,300 |
| 30 ene 2024 | 3.7500 | 3.7700 | 3.7000 | 3.7400 | 3.6837 | 155,300 |
| 29 ene 2024 | 3.7500 | 3.8000 | 3.7300 | 3.7300 | 3.6738 | 164,000 |
| 26 ene 2024 | 3.7900 | 3.8100 | 3.7700 | 3.8000 | 3.7427 | 178,700 |
| 25 ene 2024 | 3.8500 | 3.8600 | 3.7800 | 3.7900 | 3.7329 | 197,300 |
| 24 ene 2024 | 3.8500 | 3.8900 | 3.8000 | 3.8500 | 3.7920 | 133,800 |
| 23 ene 2024 | 3.8500 | 3.8900 | 3.7800 | 3.8500 | 3.7920 | 148,500 |
| 22 ene 2024 | 3.7700 | 3.8500 | 3.7600 | 3.8500 | 3.7920 | 358,900 |
| 19 ene 2024 | 3.8000 | 3.8000 | 3.7100 | 3.7700 | 3.7132 | 173,900 |
| 18 ene 2024 | 3.8500 | 3.8500 | 3.7300 | 3.7500 | 3.6935 | 192,800 |
| 17 ene 2024 | 3.8900 | 3.8900 | 3.7600 | 3.8500 | 3.7920 | 447,800 |
| 16 ene 2024 | 3.9500 | 3.9600 | 3.8600 | 3.8900 | 3.8314 | 162,400 |
| 15 ene 2024 | 3.9400 | 3.9500 | 3.8900 | 3.9500 | 3.8905 | 118,900 |
| 12 ene 2024 | 3.9000 | 3.9400 | 3.8800 | 3.9400 | 3.8806 | 148,600 |
| 11 ene 2024 | 3.8600 | 3.9800 | 3.8300 | 3.9200 | 3.8609 | 333,300 |
| 10 ene 2024 | 3.8800 | 3.9000 | 3.8100 | 3.8600 | 3.8018 | 230,500 |
| 09 ene 2024 | 3.8500 | 3.9300 | 3.8500 | 3.8700 | 3.8117 | 135,400 |
| 08 ene 2024 | 3.9500 | 3.9500 | 3.8700 | 3.9200 | 3.8609 | 133,700 |
| 05 ene 2024 | 3.9000 | 3.9300 | 3.8700 | 3.9000 | 3.8412 | 207,700 |
| 04 ene 2024 | 3.9900 | 3.9900 | 3.8600 | 3.9000 | 3.8412 | 199,600 |
| 03 ene 2024 | 3.8700 | 3.9600 | 3.8600 | 3.9400 | 3.8806 | 210,200 |
| 02 ene 2024 | 3.9900 | 4.0000 | 3.8600 | 3.8700 | 3.8117 | 256,200 |
| 28 dic 2023 | 4.0000 | 4.0000 | 3.9600 | 3.9900 | 3.9299 | 184,200 |
| 27 dic 2023 | 3.9800 | 4.0000 | 3.9600 | 4.0000 | 3.9397 | 172,900 |
| 26 dic 2023 | 3.9500 | 4.0500 | 3.9200 | 3.9700 | 3.9102 | 404,300 |
| 22 dic 2023 | 3.8700 | 3.9400 | 3.8400 | 3.9000 | 3.8412 | 452,000 |
| 21 dic 2023 | 3.8600 | 3.8900 | 3.8300 | 3.8700 | 3.8117 | 235,100 |
| 20 dic 2023 | 3.8100 | 3.8600 | 3.8000 | 3.8600 | 3.8018 | 310,500 |
| 19 dic 2023 | 3.8000 | 3.8400 | 3.8000 | 3.8100 | 3.7526 | 208,400 |
| 18 dic 2023 | 3.8300 | 3.8500 | 3.8000 | 3.8000 | 3.7427 | 300,100 |
| 15 dic 2023 | 3.8300 | 3.8700 | 3.7900 | 3.8000 | 3.7427 | 327,100 |
| 14 dic 2023 | 3.8000 | 3.8700 | 3.7700 | 3.8200 | 3.7624 | 461,400 |
| 13 dic 2023 | 3.7400 | 3.7800 | 3.6700 | 3.7700 | 3.7132 | 330,500 |
| 12 dic 2023 | 3.7400 | 3.7400 | 3.6000 | 3.7400 | 3.6837 | 198,400 |
| 11 dic 2023 | 3.7700 | 3.7700 | 3.6900 | 3.7000 | 3.6443 | 313,700 |
| 08 dic 2023 | 3.8100 | 3.8700 | 3.7500 | 3.7700 | 3.7132 | 270,900 |
| 07 dic 2023 | 3.8400 | 3.8400 | 3.7800 | 3.8000 | 3.7427 | 119,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.