FII KINEA UNCI historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	105.52	105.97	105.52	105.87	98.894	46,937
2026-04-24	105.69	105.94	105.05	105.42	98.474	56,775
2026-04-23	106.23	106.23	105.38	105.58	98.623	30,964
2026-04-22	105.50	106.19	104.97	105.92	98.941	48,635
2026-04-20	105.30	105.50	105.09	105.50	98.548	15,433
2026-04-17	104.88	105.40	104.88	105.08	98.156	26,879
2026-04-16	104.91	105.15	104.50	104.88	97.969	42,405
2026-04-15	104.85	104.85	104.71	104.80	97.894	25,496
2026-04-14	104.76	104.99	104.45	104.54	97.652	58,388
2026-04-13	105.05	105.15	104.69	104.76	97.857	45,918
2026-04-10	105.16	105.30	104.86	104.94	98.025	31,965
2026-04-09	105.65	105.65	104.74	105.12	98.193	25,753
2026-04-08	105.50	105.51	104.80	105.18	98.249	29,580
2026-04-07	105.40	105.53	104.78	104.96	98.044	17,689
2026-04-06	105.09	105.42	104.80	105.29	98.352	34,311
2026-04-02	104.57	105.31	104.57	105.09	98.165	40,296
2026-04-01	104.70	104.87	104.48	104.69	97.792	13,331
2026-03-31	105.63	105.75	105.00	105.75	97.662	45,851
2026-03-30	104.86	105.78	104.40	105.67	97.588	32,180
2026-03-27	104.69	105.32	104.22	104.89	96.867	72,309
2026-03-26	104.48	104.80	104.19	104.69	96.683	34,983
2026-03-25	104.39	105.47	104.25	104.36	96.378	34,704
2026-03-24	104.50	104.98	104.35	104.35	96.369	25,257
2026-03-23	104.50	105.49	104.35	104.50	96.507	64,141
2026-03-20	104.61	105.10	104.08	104.37	96.387	57,245
2026-03-19	104.46	105.18	104.44	104.61	96.609	29,210
2026-03-18	104.60	105.40	104.50	104.50	96.507	66,007
2026-03-17	104.69	105.16	104.50	104.57	96.572	32,033
2026-03-16	104.23	104.84	104.03	104.70	96.692	39,344
2026-03-13	104.10	104.67	104.00	104.23	96.258	47,768
2026-03-12	104.25	104.39	103.96	104.25	96.276	30,482
2026-03-11	104.30	104.33	104.00	104.03	96.073	33,653
2026-03-10	104.11	104.49	103.68	104.33	96.350	48,096
2026-03-09	104.02	104.85	103.80	104.32	96.341	114,562
2026-03-06	104.00	104.72	103.83	104.02	96.064	40,197
2026-03-05	104.45	104.45	103.98	104.10	96.138	42,341
2026-03-04	104.50	104.76	104.15	104.45	96.461	28,231
2026-03-03	104.55	104.94	104.02	104.63	96.627	79,358
2026-03-02	104.90	104.98	104.27	104.55	96.553	66,877
2026-02-27	105.58	105.99	105.49	105.90	96.785	97,320
2026-02-26	105.38	105.59	105.31	105.58	96.493	48,477
2026-02-25	105.33	105.39	105.08	105.21	96.154	27,881
2026-02-24	105.44	105.59	105.08	105.33	96.264	33,923
2026-02-23	105.48	105.49	105.21	105.21	96.154	41,258
2026-02-20	105.50	105.77	104.97	105.40	96.328	58,170
2026-02-19	105.50	105.50	105.00	105.50	96.420	36,889
2026-02-18	105.50	105.50	104.50	105.44	96.365	22,161
2026-02-13	104.96	106.00	104.85	105.54	96.456	65,598
2026-02-12	104.69	106.34	104.50	104.78	95.761	60,523
2026-02-11	105.00	105.20	104.56	104.64	95.634	46,656
2026-02-10	104.40	104.77	104.36	104.46	95.469	43,862
2026-02-09	104.42	104.62	104.36	104.40	95.414	39,971
2026-02-06	104.54	104.73	104.30	104.41	95.423	37,137
2026-02-05	104.71	104.87	104.25	104.35	95.368	24,672
2026-02-04	104.64	105.02	104.17	104.20	95.231	58,622
2026-02-03	104.38	105.10	104.38	104.64	95.634	54,875
2026-02-02	104.53	104.93	104.17	104.38	95.396	45,325
2026-01-30	105.58	105.58	105.30	105.40	95.141	49,569
2026-01-29	105.68	105.68	105.07	105.58	95.303	35,125
2026-01-28	105.47	105.82	105.27	105.68	95.394	68,129

← NewerPage 3 of 13 · 742 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.