FII KINEA UNCI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 103.20 | 105.01 | 103.20 | 104.91 | 72.961 | 9,573 |
| 2024-02-27 | 104.00 | 104.00 | 103.02 | 103.02 | 71.647 | 7,796 |
| 2024-02-26 | 104.00 | 104.00 | 102.80 | 103.02 | 71.647 | 15,258 |
| 2024-02-23 | 104.20 | 104.49 | 103.20 | 104.41 | 72.613 | 6,805 |
| 2024-02-22 | 103.60 | 104.39 | 103.35 | 103.75 | 72.154 | 19,135 |
| 2024-02-21 | 104.49 | 104.49 | 103.21 | 103.51 | 71.988 | 8,891 |
| 2024-02-20 | 103.90 | 104.49 | 103.28 | 104.49 | 72.669 | 7,165 |
| 2024-02-19 | 104.35 | 104.98 | 103.26 | 103.98 | 72.314 | 11,838 |
| 2024-02-16 | 104.98 | 105.43 | 104.26 | 104.35 | 72.572 | 4,388 |
| 2024-02-15 | 103.81 | 105.62 | 103.11 | 105.49 | 73.365 | 8,817 |
| 2024-02-14 | 105.10 | 105.90 | 103.79 | 103.84 | 72.217 | 6,208 |
| 2024-02-09 | 104.20 | 105.94 | 103.50 | 105.24 | 73.191 | 4,239 |
| 2024-02-08 | 103.55 | 104.74 | 103.55 | 104.50 | 72.676 | 7,298 |
| 2024-02-07 | 104.00 | 104.59 | 103.97 | 104.48 | 72.662 | 8,221 |
| 2024-02-06 | 104.73 | 104.73 | 103.46 | 104.00 | 72.328 | 4,837 |
| 2024-02-05 | 104.76 | 104.77 | 103.09 | 104.73 | 72.836 | 4,147 |
| 2024-02-02 | 103.56 | 104.89 | 103.10 | 103.96 | 72.300 | 4,756 |
| 2024-02-01 | 103.63 | 103.63 | 102.69 | 103.56 | 72.022 | 13,541 |
| 2024-01-31 | 104.00 | 106.09 | 103.13 | 104.67 | 72.001 | 9,818 |
| 2024-01-30 | 105.70 | 105.70 | 103.18 | 104.00 | 71.540 | 9,212 |
| 2024-01-29 | 104.81 | 105.72 | 104.81 | 105.71 | 72.717 | 3,908 |
| 2024-01-26 | 104.27 | 104.83 | 104.13 | 104.50 | 71.884 | 8,260 |
| 2024-01-25 | 104.79 | 104.79 | 104.09 | 104.39 | 71.809 | 2,867 |
| 2024-01-24 | 104.10 | 104.83 | 104.06 | 104.80 | 72.091 | 4,416 |
| 2024-01-23 | 103.87 | 105.66 | 103.87 | 104.33 | 71.767 | 5,873 |
| 2024-01-22 | 104.25 | 104.25 | 103.86 | 103.87 | 71.451 | 2,827 |
| 2024-01-19 | 103.85 | 104.61 | 103.85 | 104.25 | 71.712 | 4,675 |
| 2024-01-18 | 103.84 | 104.25 | 103.47 | 103.85 | 71.437 | 3,566 |
| 2024-01-17 | 103.45 | 103.85 | 103.43 | 103.85 | 71.437 | 2,949 |
| 2024-01-16 | 104.42 | 104.42 | 103.45 | 103.45 | 71.162 | 1,743 |
| 2024-01-15 | 103.99 | 104.44 | 103.00 | 104.44 | 71.843 | 11,445 |
| 2024-01-12 | 103.86 | 104.00 | 103.02 | 103.13 | 70.942 | 10,736 |
| 2024-01-11 | 103.94 | 103.94 | 103.30 | 103.51 | 71.203 | 2,528 |
| 2024-01-10 | 103.49 | 104.15 | 103.45 | 103.94 | 71.499 | 3,249 |
| 2024-01-09 | 104.05 | 104.26 | 103.01 | 103.50 | 71.196 | 7,013 |
| 2024-01-08 | 104.45 | 104.45 | 103.51 | 104.05 | 71.575 | 9,090 |
| 2024-01-05 | 104.00 | 104.45 | 103.24 | 104.45 | 71.850 | 6,587 |
| 2024-01-04 | 104.75 | 104.75 | 103.10 | 104.10 | 71.609 | 8,696 |
| 2024-01-03 | 103.08 | 104.25 | 102.59 | 103.50 | 71.196 | 7,638 |
| 2024-01-02 | 102.54 | 104.15 | 102.30 | 103.09 | 70.914 | 2,611 |
| 2023-12-28 | 102.60 | 102.97 | 102.60 | 102.80 | 69.946 | 3,245 |
| 2023-12-27 | 102.02 | 102.63 | 102.02 | 102.50 | 69.742 | 1,012 |
| 2023-12-26 | 101.50 | 102.29 | 101.50 | 102.00 | 69.402 | 5,383 |
| 2023-12-22 | 102.18 | 102.50 | 100.84 | 101.50 | 69.062 | 8,951 |
| 2023-12-21 | 102.09 | 102.23 | 101.28 | 102.19 | 69.531 | 5,338 |
| 2023-12-20 | 102.25 | 102.35 | 101.11 | 102.14 | 69.497 | 9,748 |
| 2023-12-19 | 101.55 | 102.26 | 101.11 | 102.25 | 69.572 | 4,452 |
| 2023-12-18 | 101.79 | 101.94 | 101.54 | 101.54 | 69.089 | 3,180 |
| 2023-12-15 | 101.41 | 101.77 | 101.35 | 101.68 | 69.184 | 1,292 |
| 2023-12-14 | 101.71 | 101.71 | 101.22 | 101.41 | 69.001 | 3,833 |
| 2023-12-13 | 101.18 | 101.80 | 101.15 | 101.21 | 68.865 | 4,061 |
| 2023-12-12 | 101.77 | 101.90 | 100.51 | 101.80 | 69.266 | 7,992 |
| 2023-12-11 | 101.20 | 101.96 | 101.16 | 101.77 | 69.246 | 2,326 |
| 2023-12-08 | 101.94 | 102.35 | 101.13 | 101.20 | 68.858 | 2,302 |
| 2023-12-07 | 102.00 | 102.00 | 101.12 | 101.45 | 69.028 | 4,495 |
| 2023-12-06 | 101.44 | 101.73 | 101.40 | 101.73 | 69.218 | 2,927 |
| 2023-12-05 | 102.32 | 102.32 | 101.03 | 101.44 | 69.021 | 3,669 |
| 2023-12-04 | 102.09 | 102.09 | 101.01 | 101.37 | 68.973 | 9,014 |
| 2023-12-01 | 102.00 | 102.00 | 101.07 | 101.95 | 69.368 | 9,006 |
| 2023-11-30 | 101.82 | 102.39 | 101.01 | 102.21 | 68.836 | 5,349 |
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.