FII KINEA UNCI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2023-11-29 | 102.26 | 102.30 | 101.51 | 101.81 | 68.567 | 6,906 |
| 2023-11-28 | 101.50 | 102.00 | 100.62 | 102.00 | 68.695 | 5,633 |
| 2023-11-27 | 101.89 | 102.00 | 100.50 | 100.57 | 67.732 | 9,437 |
| 2023-11-24 | 101.79 | 101.88 | 101.50 | 101.80 | 68.560 | 8,400 |
| 2023-11-23 | 101.98 | 101.98 | 101.53 | 101.79 | 68.553 | 6,144 |
| 2023-11-22 | 101.98 | 102.09 | 101.38 | 102.00 | 68.695 | 6,488 |
| 2023-11-21 | 101.98 | 102.09 | 101.06 | 101.35 | 68.257 | 9,418 |
| 2023-11-20 | 101.97 | 103.19 | 101.93 | 102.05 | 68.728 | 5,427 |
| 2023-11-17 | 102.68 | 102.68 | 101.97 | 101.97 | 68.674 | 7,763 |
| 2023-11-16 | 102.30 | 103.19 | 101.93 | 102.00 | 68.695 | 7,717 |
| 2023-11-14 | 102.20 | 102.30 | 101.99 | 102.01 | 68.701 | 7,805 |
| 2023-11-13 | 102.00 | 102.30 | 101.95 | 102.20 | 68.829 | 6,772 |
| 2023-11-10 | 102.22 | 102.22 | 101.91 | 102.18 | 68.816 | 12,031 |
| 2023-11-09 | 102.30 | 102.30 | 102.00 | 102.00 | 68.695 | 6,570 |
| 2023-11-08 | 102.34 | 102.34 | 102.00 | 102.30 | 68.897 | 8,798 |
| 2023-11-07 | 102.00 | 102.36 | 102.00 | 102.34 | 68.924 | 11,487 |
| 2023-11-06 | 102.39 | 102.39 | 101.60 | 102.00 | 68.695 | 11,867 |
| 2023-11-03 | 102.37 | 102.37 | 101.86 | 102.00 | 68.695 | 5,500 |
| 2023-11-01 | 101.90 | 102.40 | 101.61 | 102.34 | 68.924 | 5,875 |
| 2023-10-31 | 102.55 | 102.69 | 102.55 | 102.67 | 68.504 | 5,295 |
| 2023-10-30 | 102.48 | 102.55 | 101.70 | 102.55 | 68.424 | 5,637 |
| 2023-10-27 | 102.51 | 102.55 | 101.66 | 102.45 | 68.357 | 8,445 |
| 2023-10-26 | 102.00 | 102.75 | 101.50 | 102.00 | 68.057 | 8,404 |
← NewerPage 13 of 13 · 745 trading days
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.