FII KINEA UNCI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 104.30 | 104.84 | 104.20 | 104.40 | 77.091 | 11,939 |
| 2024-08-16 | 104.30 | 104.30 | 104.07 | 104.20 | 76.944 | 7,244 |
| 2024-08-15 | 104.28 | 104.52 | 103.78 | 104.30 | 77.017 | 12,135 |
| 2024-08-14 | 103.55 | 104.95 | 103.30 | 104.29 | 77.010 | 36,016 |
| 2024-08-13 | 103.30 | 104.16 | 103.12 | 103.45 | 76.390 | 16,514 |
| 2024-08-12 | 103.20 | 103.57 | 103.01 | 103.20 | 76.205 | 14,303 |
| 2024-08-09 | 103.11 | 103.41 | 103.01 | 103.01 | 76.065 | 11,513 |
| 2024-08-08 | 103.44 | 103.70 | 103.01 | 103.01 | 76.065 | 19,201 |
| 2024-08-07 | 103.17 | 103.48 | 103.01 | 103.44 | 76.382 | 10,323 |
| 2024-08-06 | 103.07 | 103.75 | 103.01 | 103.16 | 76.176 | 22,495 |
| 2024-08-05 | 103.60 | 103.98 | 103.03 | 103.05 | 76.094 | 20,505 |
| 2024-08-02 | 103.47 | 104.48 | 103.47 | 103.60 | 76.501 | 10,933 |
| 2024-08-01 | 104.18 | 104.18 | 102.42 | 103.47 | 76.405 | 29,618 |
| 2024-07-31 | 103.87 | 105.06 | 103.75 | 104.80 | 76.608 | 13,662 |
| 2024-07-30 | 104.30 | 104.67 | 103.64 | 103.87 | 75.928 | 18,946 |
| 2024-07-29 | 104.14 | 104.80 | 104.00 | 104.20 | 76.170 | 14,622 |
| 2024-07-26 | 104.45 | 105.04 | 103.85 | 104.11 | 76.104 | 29,888 |
| 2024-07-25 | 104.95 | 105.09 | 103.75 | 104.39 | 76.309 | 32,452 |
| 2024-07-24 | 104.85 | 105.39 | 104.57 | 104.86 | 76.652 | 16,793 |
| 2024-07-23 | 105.05 | 105.69 | 104.62 | 105.10 | 76.828 | 17,650 |
| 2024-07-22 | 105.23 | 105.70 | 104.51 | 105.05 | 76.791 | 17,838 |
| 2024-07-19 | 104.75 | 105.90 | 104.01 | 105.79 | 77.332 | 24,603 |
| 2024-07-18 | 104.50 | 104.75 | 104.25 | 104.75 | 76.572 | 7,640 |
| 2024-07-17 | 104.10 | 104.59 | 103.50 | 104.35 | 76.279 | 17,095 |
| 2024-07-16 | 104.04 | 104.59 | 103.84 | 103.90 | 75.950 | 10,389 |
| 2024-07-15 | 104.02 | 104.89 | 103.89 | 104.04 | 76.053 | 13,306 |
| 2024-07-12 | 104.12 | 104.89 | 103.61 | 104.17 | 76.148 | 18,338 |
| 2024-07-11 | 104.13 | 105.00 | 103.56 | 103.68 | 75.789 | 19,541 |
| 2024-07-10 | 104.80 | 105.27 | 103.80 | 103.91 | 75.958 | 27,624 |
| 2024-07-09 | 105.00 | 105.27 | 104.00 | 105.05 | 76.791 | 17,847 |
| 2024-07-08 | 104.80 | 105.66 | 104.47 | 105.29 | 76.966 | 12,009 |
| 2024-07-05 | 104.70 | 105.00 | 104.37 | 104.80 | 76.608 | 15,133 |
| 2024-07-04 | 104.61 | 105.24 | 104.50 | 104.70 | 76.535 | 17,200 |
| 2024-07-03 | 104.47 | 105.61 | 104.07 | 104.60 | 76.462 | 17,283 |
| 2024-07-02 | 103.85 | 106.15 | 103.57 | 104.77 | 76.586 | 87,663 |
| 2024-07-01 | 103.98 | 104.39 | 103.00 | 103.80 | 75.877 | 22,435 |
| 2024-06-28 | 105.29 | 105.78 | 104.54 | 105.42 | 76.471 | 33,877 |
| 2024-06-27 | 104.85 | 105.48 | 104.60 | 105.38 | 76.442 | 12,785 |
| 2024-06-26 | 105.00 | 105.00 | 104.26 | 104.52 | 75.818 | 23,060 |
| 2024-06-25 | 103.84 | 105.30 | 103.82 | 103.98 | 75.426 | 38,792 |
| 2024-06-24 | 104.00 | 105.19 | 103.69 | 104.45 | 75.767 | 20,069 |
| 2024-06-21 | 104.40 | 104.95 | 104.00 | 104.52 | 75.818 | 25,402 |
| 2024-06-20 | 103.95 | 104.69 | 103.62 | 104.00 | 75.441 | 26,108 |
| 2024-06-19 | 104.30 | 104.30 | 103.55 | 103.61 | 75.158 | 21,948 |
| 2024-06-18 | 103.99 | 104.89 | 103.75 | 103.95 | 75.405 | 35,554 |
| 2024-06-17 | 103.89 | 104.00 | 103.40 | 103.75 | 75.259 | 27,177 |
| 2024-06-14 | 103.10 | 104.25 | 102.60 | 103.89 | 75.361 | 24,927 |
| 2024-06-13 | 103.81 | 103.81 | 102.85 | 103.39 | 74.998 | 20,117 |
| 2024-06-12 | 103.91 | 105.00 | 103.25 | 103.98 | 75.426 | 15,189 |
| 2024-06-11 | 104.60 | 104.78 | 103.90 | 103.90 | 75.368 | 8,359 |
| 2024-06-10 | 104.79 | 105.20 | 103.99 | 105.20 | 76.311 | 22,684 |
| 2024-06-07 | 104.69 | 104.80 | 104.40 | 104.80 | 76.021 | 12,726 |
| 2024-06-06 | 104.99 | 105.18 | 104.51 | 104.70 | 75.949 | 9,766 |
| 2024-06-05 | 105.28 | 105.28 | 104.70 | 104.90 | 76.094 | 4,806 |
| 2024-06-04 | 105.30 | 105.30 | 104.58 | 105.29 | 76.377 | 12,771 |
| 2024-06-03 | 104.05 | 106.56 | 104.05 | 105.06 | 76.210 | 13,576 |
| 2024-05-31 | 106.25 | 106.48 | 105.12 | 105.68 | 75.888 | 11,408 |
| 2024-05-29 | 104.30 | 107.29 | 104.20 | 106.16 | 76.232 | 9,178 |
| 2024-05-28 | 104.50 | 104.50 | 104.07 | 104.30 | 74.897 | 13,919 |
| 2024-05-27 | 104.59 | 104.69 | 104.40 | 104.59 | 75.105 | 13,078 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 1.1500 BRL |
| 2026-09-01 | 1.1991 BRL |
| 2026-08-03 | 1.2991 BRL |
| 2026-07-01 | 1.1492 BRL |
| 2026-06-01 | 1.1692 BRL |
| 2026-05-04 | 1.1492 BRL |
| 2026-04-01 | 1.1991 BRL |
| 2026-03-02 | 1.0992 BRL |
| 2026-02-02 | 1.2991 BRL |
| 2026-01-02 | 1.3490 BRL |
| 2025-12-01 | 1.1492 BRL |
| 2025-11-03 | 1.2491 BRL |
| 2025-10-01 | 1.2491 BRL |
| 2025-09-01 | 1.3990 BRL |
| 2025-07-31 | 1.5000 BRL |
| 2025-06-30 | 1.4000 BRL |
| 2025-05-30 | 1.3500 BRL |
| 2025-04-30 | 1.3000 BRL |
| 2025-03-31 | 1.1800 BRL |
| 2025-02-28 | 1.2200 BRL |
| 2025-01-31 | 1.2500 BRL |
| 2024-12-30 | 1.1000 BRL |
| 2024-12-02 | 0.9852 BRL |
| 2024-11-01 | 1.0837 BRL |
| 2024-10-01 | 0.9852 BRL |
| 2024-09-02 | 1.0148 BRL |
| 2024-08-01 | 1.0542 BRL |
| 2024-07-01 | 0.8079 BRL |
| 2024-06-03 | 1.0640 BRL |
| 2024-05-02 | 1.1330 BRL |
| 2024-04-01 | 1.1205 BRL |
| 2024-03-01 | 1.0419 BRL |
| 2024-02-01 | 1.1401 BRL |
| 2024-01-02 | 1.1205 BRL |
| 2023-12-01 | 1.0419 BRL |
| 2023-11-01 | 0.9534 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.