FII KINEA UNCI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 104.38 | 105.34 | 104.29 | 104.60 | 75.112 | 12,284 |
| 2024-05-23 | 104.44 | 104.44 | 104.01 | 104.39 | 74.961 | 3,725 |
| 2024-05-22 | 104.41 | 104.57 | 104.20 | 104.40 | 74.969 | 8,530 |
| 2024-05-21 | 104.30 | 104.54 | 103.90 | 103.95 | 74.645 | 8,908 |
| 2024-05-20 | 104.45 | 104.52 | 103.82 | 104.00 | 74.681 | 11,089 |
| 2024-05-17 | 104.16 | 104.68 | 104.00 | 104.20 | 74.825 | 6,414 |
| 2024-05-16 | 104.00 | 104.16 | 103.55 | 103.70 | 74.466 | 12,547 |
| 2024-05-15 | 103.55 | 105.15 | 103.50 | 103.65 | 74.430 | 41,049 |
| 2024-05-14 | 103.47 | 103.55 | 103.29 | 103.50 | 74.322 | 7,255 |
| 2024-05-13 | 103.75 | 103.89 | 103.03 | 103.25 | 74.143 | 23,253 |
| 2024-05-10 | 103.22 | 103.95 | 103.01 | 103.75 | 74.502 | 22,432 |
| 2024-05-09 | 103.22 | 103.22 | 103.05 | 103.22 | 74.121 | 16,770 |
| 2024-05-08 | 103.30 | 104.44 | 103.06 | 103.22 | 74.121 | 52,080 |
| 2024-05-07 | 103.42 | 103.43 | 103.26 | 103.30 | 74.179 | 18,775 |
| 2024-05-06 | 103.60 | 103.60 | 103.34 | 103.37 | 74.229 | 16,596 |
| 2024-05-03 | 103.01 | 103.60 | 103.00 | 103.58 | 74.380 | 18,349 |
| 2024-05-02 | 104.08 | 104.08 | 103.00 | 103.00 | 73.963 | 6,256 |
| 2024-04-30 | 105.39 | 105.39 | 104.05 | 104.10 | 73.931 | 3,912 |
| 2024-04-29 | 103.37 | 106.79 | 103.37 | 104.40 | 74.144 | 10,131 |
| 2024-04-26 | 103.51 | 103.90 | 103.06 | 103.13 | 73.240 | 8,588 |
| 2024-04-25 | 103.61 | 103.61 | 103.31 | 103.47 | 73.480 | 15,250 |
| 2024-04-24 | 103.71 | 103.90 | 103.15 | 103.61 | 73.580 | 13,637 |
| 2024-04-23 | 103.37 | 104.25 | 102.80 | 103.96 | 73.835 | 10,706 |
| 2024-04-22 | 103.36 | 103.37 | 102.66 | 103.37 | 73.410 | 5,549 |
| 2024-04-19 | 103.30 | 103.88 | 102.98 | 103.61 | 73.583 | 8,925 |
| 2024-04-18 | 102.93 | 103.69 | 102.69 | 103.69 | 73.640 | 5,370 |
| 2024-04-17 | 103.00 | 103.95 | 102.80 | 102.93 | 73.100 | 54,027 |
| 2024-04-16 | 102.44 | 102.98 | 102.36 | 102.85 | 73.043 | 5,013 |
| 2024-04-15 | 102.97 | 103.00 | 101.95 | 102.01 | 72.447 | 25,182 |
| 2024-04-12 | 103.08 | 103.08 | 102.78 | 102.96 | 73.121 | 6,964 |
| 2024-04-11 | 103.37 | 103.37 | 102.98 | 102.99 | 73.143 | 7,358 |
| 2024-04-10 | 103.45 | 103.45 | 103.05 | 103.05 | 73.185 | 7,338 |
| 2024-04-09 | 103.00 | 103.49 | 103.00 | 103.15 | 73.256 | 5,103 |
| 2024-04-08 | 103.50 | 103.50 | 102.95 | 103.00 | 73.150 | 13,188 |
| 2024-04-05 | 103.39 | 103.50 | 102.80 | 103.33 | 73.384 | 11,332 |
| 2024-04-04 | 103.05 | 103.19 | 102.76 | 103.13 | 73.242 | 3,477 |
| 2024-04-03 | 102.40 | 103.09 | 102.40 | 102.66 | 72.908 | 4,300 |
| 2024-04-02 | 103.20 | 103.40 | 101.90 | 102.30 | 72.652 | 14,647 |
| 2024-04-01 | 102.60 | 105.35 | 102.60 | 102.97 | 73.128 | 6,653 |
| 2024-03-28 | 103.00 | 103.78 | 102.91 | 103.78 | 72.902 | 6,928 |
| 2024-03-27 | 103.78 | 103.86 | 102.58 | 103.11 | 72.431 | 3,970 |
| 2024-03-26 | 103.30 | 104.40 | 102.50 | 102.65 | 72.108 | 12,848 |
| 2024-03-25 | 102.94 | 104.72 | 102.52 | 103.01 | 72.361 | 10,736 |
| 2024-03-22 | 102.50 | 103.41 | 102.50 | 102.94 | 72.311 | 2,429 |
| 2024-03-21 | 101.98 | 102.80 | 101.98 | 102.50 | 72.002 | 7,574 |
| 2024-03-20 | 101.84 | 102.28 | 101.80 | 101.95 | 71.616 | 2,408 |
| 2024-03-19 | 102.46 | 102.58 | 101.70 | 101.71 | 71.447 | 10,572 |
| 2024-03-18 | 102.66 | 102.75 | 102.01 | 102.39 | 71.925 | 8,396 |
| 2024-03-15 | 102.40 | 102.86 | 102.06 | 102.54 | 72.030 | 11,579 |
| 2024-03-14 | 102.40 | 102.50 | 102.00 | 102.40 | 71.932 | 7,513 |
| 2024-03-13 | 102.20 | 102.70 | 101.75 | 101.75 | 71.476 | 11,539 |
| 2024-03-12 | 102.87 | 102.87 | 101.80 | 102.19 | 71.785 | 16,171 |
| 2024-03-11 | 102.90 | 103.93 | 102.76 | 102.88 | 72.269 | 5,247 |
| 2024-03-08 | 102.67 | 103.69 | 102.20 | 102.90 | 72.283 | 4,867 |
| 2024-03-07 | 102.74 | 102.75 | 102.07 | 102.46 | 71.974 | 20,459 |
| 2024-03-06 | 102.61 | 102.83 | 102.31 | 102.34 | 71.890 | 5,804 |
| 2024-03-05 | 103.00 | 103.00 | 102.30 | 102.38 | 71.918 | 12,051 |
| 2024-03-04 | 103.19 | 103.19 | 102.50 | 103.00 | 72.354 | 1,737 |
| 2024-03-01 | 103.93 | 103.93 | 101.03 | 102.90 | 72.283 | 15,586 |
| 2024-02-29 | 104.90 | 104.91 | 104.00 | 104.58 | 72.732 | 4,133 |
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.