FII KINEA UNCI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 104.50 | 104.72 | 104.35 | 104.64 | 91.103 | 19,849 |
| 2025-10-28 | 104.27 | 104.50 | 104.23 | 104.50 | 90.981 | 17,415 |
| 2025-10-27 | 104.13 | 104.35 | 103.82 | 104.27 | 90.781 | 40,004 |
| 2025-10-24 | 104.21 | 104.23 | 103.91 | 104.13 | 90.659 | 32,649 |
| 2025-10-23 | 104.00 | 104.22 | 103.92 | 104.17 | 90.694 | 38,772 |
| 2025-10-22 | 104.17 | 104.21 | 103.91 | 103.91 | 90.468 | 29,065 |
| 2025-10-21 | 103.95 | 104.25 | 103.80 | 104.16 | 90.685 | 79,687 |
| 2025-10-20 | 103.96 | 104.29 | 103.90 | 104.00 | 90.546 | 46,825 |
| 2025-10-17 | 104.35 | 104.35 | 103.81 | 103.99 | 90.537 | 34,535 |
| 2025-10-16 | 103.94 | 104.20 | 103.86 | 103.91 | 90.468 | 28,686 |
| 2025-10-15 | 103.90 | 104.20 | 103.81 | 104.00 | 90.546 | 44,778 |
| 2025-10-14 | 103.90 | 103.90 | 103.73 | 103.78 | 90.355 | 25,405 |
| 2025-10-13 | 103.90 | 103.90 | 103.73 | 103.90 | 90.459 | 30,479 |
| 2025-10-10 | 103.90 | 103.90 | 103.60 | 103.85 | 90.416 | 28,271 |
| 2025-10-09 | 103.90 | 104.16 | 103.75 | 103.81 | 90.381 | 41,379 |
| 2025-10-08 | 103.64 | 104.20 | 103.34 | 103.90 | 90.459 | 50,589 |
| 2025-10-07 | 103.60 | 104.03 | 103.11 | 103.64 | 90.233 | 32,570 |
| 2025-10-06 | 103.48 | 104.00 | 103.48 | 103.67 | 90.259 | 24,526 |
| 2025-10-03 | 103.56 | 104.28 | 103.28 | 103.31 | 89.945 | 37,998 |
| 2025-10-02 | 103.21 | 103.59 | 103.21 | 103.33 | 89.963 | 26,782 |
| 2025-10-01 | 103.88 | 103.89 | 103.00 | 103.11 | 89.771 | 34,388 |
| 2025-09-30 | 104.59 | 104.59 | 104.18 | 104.58 | 89.964 | 55,511 |
| 2025-09-29 | 104.27 | 104.59 | 104.10 | 104.28 | 89.706 | 41,767 |
| 2025-09-26 | 104.07 | 104.49 | 104.07 | 104.20 | 89.637 | 36,938 |
| 2025-09-25 | 104.40 | 104.47 | 104.00 | 104.07 | 89.525 | 45,963 |
| 2025-09-24 | 104.15 | 104.47 | 104.08 | 104.46 | 89.860 | 37,165 |
| 2025-09-23 | 104.30 | 104.47 | 103.95 | 104.25 | 89.680 | 49,691 |
| 2025-09-22 | 104.40 | 104.44 | 104.00 | 104.31 | 89.731 | 58,554 |
| 2025-09-19 | 104.21 | 104.43 | 104.10 | 104.31 | 89.731 | 31,749 |
| 2025-09-18 | 104.76 | 104.95 | 104.18 | 104.21 | 89.645 | 44,602 |
| 2025-09-17 | 104.70 | 105.00 | 104.65 | 104.76 | 90.118 | 28,880 |
| 2025-09-16 | 105.00 | 105.05 | 104.45 | 104.66 | 90.032 | 41,637 |
| 2025-09-15 | 105.00 | 105.18 | 104.54 | 104.70 | 90.067 | 24,652 |
| 2025-09-12 | 104.10 | 105.67 | 104.04 | 105.03 | 90.351 | 74,811 |
| 2025-09-11 | 104.19 | 104.39 | 103.95 | 104.10 | 89.551 | 22,686 |
| 2025-09-10 | 104.10 | 104.45 | 103.91 | 104.39 | 89.800 | 37,929 |
| 2025-09-09 | 104.30 | 104.65 | 103.70 | 103.95 | 89.422 | 51,821 |
| 2025-09-08 | 104.08 | 104.58 | 104.01 | 104.16 | 89.602 | 22,547 |
| 2025-09-05 | 103.95 | 104.46 | 103.89 | 104.08 | 89.533 | 22,823 |
| 2025-09-04 | 103.81 | 104.18 | 103.57 | 103.84 | 89.327 | 38,545 |
| 2025-09-03 | 103.82 | 103.90 | 103.68 | 103.81 | 89.301 | 34,927 |
| 2025-09-02 | 103.90 | 103.96 | 103.68 | 103.82 | 89.310 | 47,870 |
| 2025-09-01 | 104.36 | 104.40 | 103.76 | 104.01 | 89.473 | 26,976 |
| 2025-08-29 | 105.81 | 105.83 | 105.10 | 105.51 | 89.560 | 43,030 |
| 2025-08-28 | 106.00 | 106.00 | 105.00 | 105.00 | 89.127 | 61,847 |
| 2025-08-27 | 105.00 | 106.21 | 104.92 | 105.95 | 89.934 | 38,863 |
| 2025-08-26 | 104.99 | 105.00 | 104.70 | 105.00 | 89.127 | 29,834 |
| 2025-08-25 | 104.91 | 105.17 | 104.61 | 104.92 | 89.059 | 30,672 |
| 2025-08-22 | 104.93 | 105.20 | 104.73 | 104.99 | 89.119 | 25,712 |
| 2025-08-21 | 105.00 | 105.00 | 104.61 | 104.94 | 89.076 | 27,856 |
| 2025-08-20 | 104.80 | 105.07 | 104.42 | 105.00 | 89.127 | 32,425 |
| 2025-08-19 | 105.19 | 105.19 | 104.51 | 104.96 | 89.093 | 32,684 |
| 2025-08-18 | 105.50 | 105.82 | 105.00 | 105.02 | 89.144 | 24,349 |
| 2025-08-15 | 105.40 | 105.65 | 105.22 | 105.50 | 89.552 | 20,319 |
| 2025-08-14 | 105.58 | 105.58 | 104.86 | 105.44 | 89.501 | 17,724 |
| 2025-08-13 | 103.97 | 105.72 | 103.93 | 105.34 | 89.416 | 70,472 |
| 2025-08-12 | 103.95 | 104.04 | 103.79 | 103.97 | 88.253 | 27,578 |
| 2025-08-11 | 103.98 | 104.03 | 103.79 | 103.97 | 88.253 | 18,770 |
| 2025-08-08 | 104.04 | 104.04 | 103.79 | 103.98 | 88.261 | 22,741 |
| 2025-08-07 | 103.74 | 104.04 | 103.57 | 103.71 | 88.032 | 161,856 |
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.