Italia markets closed
Dow Jones
39.442,68 -70,16 (-0,18%) Nasdaq
16.382,08 +41,21 (+0,25%) Nikkei 225
38.179,46 -49,65 (-0,13%) EUR/USD
1,0794 +0,0022 (+0,21%) Bitcoin EUR
58.198,58 +1.115,33 (+1,95%) CMC Crypto 200
1.290,53 +30,33 (+2,41%)
Unifique Telecomunicações S.A. (FIQE3.SA)
São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
In data: 02:43PM BRT. Mercato aperto.
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 13 mag 2024 | 3,6300 | 3,6500 | 3,5900 | 3,6100 | 3,6100 | 177.800 |
| 10 mag 2024 | 3,7000 | 3,7100 | 3,6400 | 3,6400 | 3,6400 | 220.100 |
| 09 mag 2024 | 3,7800 | 3,7800 | 3,6900 | 3,7000 | 3,7000 | 329.900 |
| 08 mag 2024 | 3,7800 | 3,8000 | 3,7200 | 3,7700 | 3,7700 | 129.100 |
| 07 mag 2024 | 3,7100 | 3,7900 | 3,7000 | 3,7900 | 3,7900 | 363.200 |
| 06 mag 2024 | 3,7700 | 3,7800 | 3,6800 | 3,7100 | 3,7100 | 473.000 |
| 03 mag 2024 | 3,7700 | 3,8100 | 3,7600 | 3,7900 | 3,7900 | 329.200 |
| 02 mag 2024 | 3,7500 | 3,7900 | 3,7300 | 3,7500 | 3,7500 | 600.900 |
| 30 apr 2024 | 3,7900 | 3,8300 | 3,7000 | 3,8200 | 3,8200 | 186.700 |
| 29 apr 2024 | 3,8300 | 3,8500 | 3,7900 | 3,8200 | 3,8200 | 76.200 |
| 26 apr 2024 | 3,7600 | 3,8400 | 3,7500 | 3,8300 | 3,8300 | 125.000 |
| 25 apr 2024 | 3,8400 | 3,8400 | 3,7300 | 3,7400 | 3,7400 | 150.700 |
| 24 apr 2024 | 3,7700 | 3,8000 | 3,7200 | 3,8000 | 3,8000 | 182.800 |
| 23 apr 2024 | 3,8100 | 3,8800 | 3,7500 | 3,7500 | 3,7500 | 321.000 |
| 22 apr 2024 | 3,7900 | 3,8800 | 3,7800 | 3,8100 | 3,8100 | 125.700 |
| 19 apr 2024 | 3,8300 | 3,8300 | 3,7500 | 3,7800 | 3,7800 | 102.800 |
| 18 apr 2024 | 3,7400 | 3,8100 | 3,7000 | 3,7500 | 3,7500 | 130.100 |
| 17 apr 2024 | 3,8200 | 3,8400 | 3,7700 | 3,7700 | 3,7700 | 119.200 |
| 16 apr 2024 | 3,7300 | 3,8200 | 3,6800 | 3,8200 | 3,8200 | 243.000 |
| 15 apr 2024 | 3,8800 | 3,9000 | 3,7300 | 3,7300 | 3,7300 | 585.600 |
| 12 apr 2024 | 4,0000 | 4,0000 | 3,8500 | 3,8800 | 3,8800 | 453.300 |
| 11 apr 2024 | 4,0000 | 4,0000 | 3,9600 | 4,0000 | 4,0000 | 186.300 |
| 10 apr 2024 | 4,1000 | 4,1000 | 3,9900 | 3,9900 | 3,9900 | 265.000 |
| 09 apr 2024 | 4,0300 | 4,1200 | 4,0200 | 4,1000 | 4,1000 | 167.800 |
| 08 apr 2024 | 4,0200 | 4,0700 | 3,9800 | 4,0100 | 4,0100 | 325.300 |
| 05 apr 2024 | 4,1000 | 4,1100 | 4,0100 | 4,0200 | 4,0200 | 168.900 |
| 04 apr 2024 | 4,0000 | 4,1000 | 3,9900 | 4,0500 | 4,0500 | 312.300 |
| 03 apr 2024 | 3,9700 | 4,0100 | 3,9000 | 4,0000 | 4,0000 | 278.500 |
| 02 apr 2024 | 4,0500 | 4,0700 | 3,9600 | 3,9700 | 3,9700 | 479.600 |
| 01 apr 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 gen 2024 | 3,7300 | 3,8000 | 3,7000 | 3,7300 | 3,6738 | 259.300 |
| 30 gen 2024 | 3,7500 | 3,7700 | 3,7000 | 3,7400 | 3,6837 | 155.300 |
| 29 gen 2024 | 3,7500 | 3,8000 | 3,7300 | 3,7300 | 3,6738 | 164.000 |
| 26 gen 2024 | 3,7900 | 3,8100 | 3,7700 | 3,8000 | 3,7427 | 178.700 |
| 25 gen 2024 | 3,8500 | 3,8600 | 3,7800 | 3,7900 | 3,7329 | 197.300 |
| 24 gen 2024 | 3,8500 | 3,8900 | 3,8000 | 3,8500 | 3,7920 | 133.800 |
| 23 gen 2024 | 3,8500 | 3,8900 | 3,7800 | 3,8500 | 3,7920 | 148.500 |
| 22 gen 2024 | 3,7700 | 3,8500 | 3,7600 | 3,8500 | 3,7920 | 358.900 |
| 19 gen 2024 | 3,8000 | 3,8000 | 3,7100 | 3,7700 | 3,7132 | 173.900 |
| 18 gen 2024 | 3,8500 | 3,8500 | 3,7300 | 3,7500 | 3,6935 | 192.800 |
| 17 gen 2024 | 3,8900 | 3,8900 | 3,7600 | 3,8500 | 3,7920 | 447.800 |
| 16 gen 2024 | 3,9500 | 3,9600 | 3,8600 | 3,8900 | 3,8314 | 162.400 |
| 15 gen 2024 | 3,9400 | 3,9500 | 3,8900 | 3,9500 | 3,8905 | 118.900 |
| 12 gen 2024 | 3,9000 | 3,9400 | 3,8800 | 3,9400 | 3,8806 | 148.600 |
| 11 gen 2024 | 3,8600 | 3,9800 | 3,8300 | 3,9200 | 3,8609 | 333.300 |
| 10 gen 2024 | 3,8800 | 3,9000 | 3,8100 | 3,8600 | 3,8018 | 230.500 |
| 09 gen 2024 | 3,8500 | 3,9300 | 3,8500 | 3,8700 | 3,8117 | 135.400 |
| 08 gen 2024 | 3,9500 | 3,9500 | 3,8700 | 3,9200 | 3,8609 | 133.700 |
| 05 gen 2024 | 3,9000 | 3,9300 | 3,8700 | 3,9000 | 3,8412 | 207.700 |
| 04 gen 2024 | 3,9900 | 3,9900 | 3,8600 | 3,9000 | 3,8412 | 199.600 |
| 03 gen 2024 | 3,8700 | 3,9600 | 3,8600 | 3,9400 | 3,8806 | 210.200 |
| 02 gen 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 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.