FII KINEA UNCI historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	105.49	105.60	105.01	105.45	95.186	44,285
2026-01-26	105.56	105.58	105.00	105.15	94.915	62,575
2026-01-23	104.90	105.89	104.90	105.47	95.204	52,574
2026-01-22	105.06	105.10	104.69	105.00	94.780	70,269
2026-01-21	104.61	105.15	104.61	105.06	94.834	27,136
2026-01-20	104.90	104.98	104.46	104.61	94.428	38,537
2026-01-19	105.18	105.24	104.86	105.00	94.780	33,891
2026-01-16	104.82	105.18	104.36	104.70	94.509	62,396
2026-01-15	104.80	104.85	104.09	104.74	94.545	50,195
2026-01-14	104.65	104.79	104.53	104.72	94.527	24,457
2026-01-13	104.60	104.78	104.40	104.62	94.437	51,088
2026-01-12	104.63	104.85	104.29	104.60	94.419	34,317
2026-01-09	104.57	104.85	104.10	104.10	93.967	47,829
2026-01-08	104.69	104.85	104.56	104.64	94.455	15,990
2026-01-07	104.68	104.86	104.46	104.69	94.500	24,521
2026-01-06	104.60	105.09	104.37	104.68	94.491	44,749
2026-01-05	104.22	104.77	104.22	104.58	94.401	32,006
2026-01-02	104.99	104.99	103.90	104.21	94.067	32,758
2025-12-30	105.26	105.69	105.18	105.25	93.776	29,265
2025-12-29	105.58	105.75	104.90	105.52	94.016	39,299
2025-12-26	105.75	105.75	105.10	105.57	94.061	36,635
2025-12-23	105.45	105.97	105.20	105.75	94.221	36,418
2025-12-22	104.94	105.68	104.93	105.44	93.945	38,696
2025-12-19	104.95	105.49	104.69	105.49	93.989	65,342
2025-12-18	104.78	104.98	104.55	104.94	93.499	63,267
2025-12-17	104.50	104.94	104.30	104.66	93.250	28,359
2025-12-16	104.36	104.98	104.00	104.50	93.107	51,780
2025-12-15	104.90	104.90	103.88	104.39	93.009	31,325
2025-12-12	104.29	105.39	104.01	104.82	93.392	42,459
2025-12-11	104.26	104.29	103.83	104.22	92.858	18,728
2025-12-10	103.90	104.13	103.49	103.61	92.314	44,290
2025-12-09	104.09	104.23	103.80	103.80	92.484	32,992
2025-12-08	103.70	104.30	103.60	104.09	92.742	73,826
2025-12-05	103.73	104.00	103.48	103.70	92.395	41,798
2025-12-04	103.77	104.20	103.57	103.70	92.395	31,284
2025-12-03	103.84	104.29	103.47	103.67	92.368	40,681
2025-12-02	103.25	104.03	102.98	103.84	92.519	89,008
2025-12-01	103.40	103.40	102.56	102.91	91.691	51,976
2025-11-28	103.82	104.59	103.52	103.88	91.531	42,701
2025-11-27	103.43	103.80	103.24	103.40	91.108	46,423
2025-11-26	103.59	103.89	102.90	103.00	90.756	56,679
2025-11-25	103.58	103.59	103.13	103.59	91.276	45,208
2025-11-24	103.44	103.66	103.04	103.59	91.276	56,740
2025-11-21	103.62	103.70	103.00	103.45	91.152	44,153
2025-11-19	103.49	103.98	103.07	103.62	91.302	41,594
2025-11-18	103.59	104.00	103.43	103.96	91.602	50,141
2025-11-17	103.87	103.87	103.34	103.58	91.267	35,548
2025-11-14	103.00	103.89	102.86	103.87	91.522	45,787
2025-11-13	103.00	103.08	102.68	103.00	90.756	30,443
2025-11-12	103.01	103.08	102.86	103.00	90.756	24,919
2025-11-11	102.70	103.08	102.59	103.03	90.782	33,016
2025-11-10	103.00	103.07	102.00	102.65	90.447	132,453
2025-11-07	103.00	103.48	102.37	102.61	90.412	52,182
2025-11-06	103.50	103.70	102.79	102.98	90.738	58,135
2025-11-05	103.48	103.50	103.15	103.50	91.196	25,327
2025-11-04	103.71	103.71	102.96	103.48	91.179	37,816
2025-11-03	103.00	103.84	103.00	103.46	91.161	45,965
2025-10-31	104.74	104.95	104.30	104.95	91.373	20,923
2025-10-30	104.72	104.85	104.32	104.32	90.825	18,188
2025-10-29	104.50	104.72	104.35	104.64	91.103	19,849

← NewerPage 4 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.