FII KINEA UNCI historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	105.35	105.69	105.04	105.26	101.63	24,711
2026-07-21	105.35	106.19	105.26	105.32	101.69	50,761
2026-07-20	105.91	106.01	104.84	105.67	102.03	44,387
2026-07-17	105.38	106.01	105.11	105.65	102.01	50,413
2026-07-16	104.99	105.44	104.77	105.44	101.81	43,845
2026-07-15	104.91	105.05	104.71	104.80	101.19	19,482
2026-07-14	104.91	105.10	104.43	105.10	101.48	37,292
2026-07-13	105.25	105.86	104.52	104.90	101.29	54,443
2026-07-10	104.85	105.60	104.85	105.60	101.96	30,375
2026-07-09	104.91	105.40	104.40	105.09	101.47	38,365
2026-07-08	104.96	105.11	104.69	105.02	101.40	26,674
2026-07-07	104.72	105.20	104.66	104.96	101.34	58,021
2026-07-06	104.50	104.87	104.19	104.60	101.00	24,915
2026-07-03	104.39	104.47	104.02	104.47	100.87	33,186
2026-07-02	104.45	104.45	103.75	104.29	100.70	59,773
2026-07-01	105.99	105.99	103.83	104.47	100.87	49,456
2026-06-30	105.43	106.08	105.17	105.89	101.13	55,831
2026-06-29	105.43	105.48	105.06	105.43	100.69	20,487
2026-06-26	105.00	105.48	104.84	105.43	100.69	51,145
2026-06-25	104.80	105.30	104.50	104.80	100.09	42,324
2026-06-24	104.80	105.07	104.54	104.80	100.09	30,241
2026-06-23	105.10	105.10	104.47	104.80	100.09	32,508
2026-06-22	104.77	105.33	104.17	105.15	100.43	73,419
2026-06-19	104.47	104.99	104.21	104.50	99.805	40,591
2026-06-18	104.26	104.80	104.04	104.47	99.777	40,982
2026-06-17	104.94	105.48	104.00	104.26	99.576	50,963
2026-06-16	105.03	105.46	104.84	104.93	100.22	41,328
2026-06-15	105.05	105.43	104.73	105.00	100.28	36,972
2026-06-12	104.92	105.26	104.53	104.73	100.03	43,170
2026-06-11	104.10	104.97	103.92	104.74	100.03	57,399
2026-06-10	104.20	104.27	103.74	104.00	99.328	36,183
2026-06-09	104.20	104.55	103.91	104.04	99.366	41,951
2026-06-08	103.51	104.59	103.41	104.09	99.414	127,772
2026-06-05	103.32	103.54	103.25	103.40	98.755	23,831
2026-06-03	103.58	103.59	103.23	103.41	98.764	42,679
2026-06-02	103.25	103.59	103.20	103.59	98.936	51,025
2026-06-01	104.17	104.17	103.24	103.25	98.612	57,810
2026-05-29	104.75	105.58	104.65	105.34	99.491	53,731
2026-05-28	104.65	105.04	104.42	104.86	99.038	26,797
2026-05-27	104.18	104.69	103.86	104.65	98.839	54,992
2026-05-26	104.34	104.67	103.70	104.15	98.367	58,227
2026-05-25	104.19	104.93	103.96	104.34	98.547	62,257
2026-05-22	104.59	104.59	103.67	104.18	98.395	50,345
2026-05-21	104.00	104.44	103.53	104.01	98.235	39,293
2026-05-20	103.10	104.50	103.00	104.00	98.225	62,388
2026-05-19	103.10	103.43	102.90	102.90	97.187	30,503
2026-05-18	104.30	104.34	102.75	103.01	97.290	63,473
2026-05-15	103.95	104.44	103.00	104.32	98.528	34,980
2026-05-14	103.44	104.23	103.26	103.96	98.188	44,725
2026-05-13	104.37	104.49	103.06	103.28	97.545	53,350
2026-05-12	104.50	104.84	103.91	104.37	98.575	33,769
2026-05-11	105.10	105.54	103.98	104.32	98.528	56,785
2026-05-08	105.13	105.23	105.00	105.01	99.179	34,957
2026-05-07	105.05	105.24	104.85	105.13	99.293	43,001
2026-05-06	104.74	105.48	104.71	105.05	99.217	72,365
2026-05-05	104.70	105.88	104.40	104.46	98.660	46,703
2026-05-04	105.45	105.45	104.50	104.68	98.868	51,259
2026-04-30	105.62	106.03	105.37	105.80	98.829	60,105
2026-04-29	105.80	105.80	105.02	105.77	98.801	44,608
2026-04-28	105.84	105.92	105.55	105.65	98.688	26,957

← NewerPage 2 of 5 · 247 trading daysOlder →

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.