FII KINEA UNCI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 103.82 | 103.82 | 103.31 | 103.73 | 88.049 | 28,674 |
| 2025-08-05 | 103.50 | 103.90 | 103.32 | 103.90 | 88.194 | 31,430 |
| 2025-08-04 | 103.50 | 103.58 | 103.30 | 103.36 | 87.735 | 28,673 |
| 2025-08-01 | 104.15 | 104.20 | 103.11 | 103.57 | 87.913 | 53,690 |
| 2025-07-31 | 104.87 | 104.87 | 104.71 | 104.85 | 89.000 | 14,566 |
| 2025-07-30 | 104.48 | 104.88 | 104.48 | 104.80 | 87.684 | 16,505 |
| 2025-07-29 | 104.87 | 104.87 | 104.33 | 104.46 | 87.400 | 25,826 |
| 2025-07-28 | 104.86 | 104.87 | 104.48 | 104.48 | 87.417 | 23,159 |
| 2025-07-25 | 104.69 | 104.87 | 104.43 | 104.86 | 87.734 | 26,056 |
| 2025-07-24 | 104.73 | 104.73 | 104.45 | 104.69 | 87.592 | 13,334 |
| 2025-07-23 | 104.50 | 104.95 | 104.37 | 104.72 | 87.617 | 17,260 |
| 2025-07-22 | 103.42 | 103.42 | 102.83 | 103.13 | 86.283 | 20,144 |
| 2025-07-21 | 103.15 | 103.27 | 103.03 | 103.18 | 86.325 | 16,836 |
| 2025-07-18 | 103.26 | 103.51 | 103.11 | 103.13 | 86.283 | 19,198 |
| 2025-07-17 | 103.03 | 103.41 | 103.03 | 103.07 | 86.234 | 21,943 |
| 2025-07-16 | 105.08 | 105.09 | 104.26 | 104.45 | 87.391 | 19,213 |
| 2025-07-15 | 105.16 | 105.41 | 104.85 | 104.89 | 87.760 | 20,926 |
| 2025-07-14 | 104.95 | 105.44 | 104.88 | 105.10 | 87.935 | 19,547 |
| 2025-07-11 | 104.86 | 105.13 | 104.63 | 104.95 | 87.810 | 18,636 |
| 2025-07-10 | 105.15 | 105.59 | 104.52 | 105.20 | 88.019 | 20,759 |
| 2025-07-09 | 104.95 | 105.34 | 104.77 | 105.15 | 87.977 | 10,525 |
| 2025-07-08 | 105.00 | 105.34 | 104.75 | 104.99 | 87.843 | 19,412 |
| 2025-07-07 | 104.00 | 105.85 | 103.80 | 104.76 | 87.651 | 32,523 |
| 2025-07-04 | 103.99 | 104.38 | 103.68 | 103.84 | 86.881 | 24,927 |
| 2025-07-03 | 103.90 | 104.21 | 103.53 | 103.99 | 87.007 | 21,862 |
| 2025-07-02 | 103.84 | 104.43 | 103.36 | 103.93 | 86.956 | 29,037 |
| 2025-07-01 | 104.39 | 104.56 | 103.28 | 103.84 | 86.881 | 35,639 |
| 2025-06-30 | 104.77 | 104.79 | 104.62 | 104.77 | 87.659 | 24,577 |
| 2025-06-27 | 104.58 | 104.78 | 104.34 | 104.64 | 86.379 | 34,532 |
| 2025-06-26 | 104.37 | 104.59 | 104.37 | 104.55 | 86.305 | 13,259 |
| 2025-06-25 | 104.50 | 104.58 | 104.39 | 104.50 | 86.263 | 10,144 |
| 2025-06-24 | 104.39 | 104.58 | 104.07 | 104.50 | 86.263 | 19,951 |
| 2025-06-23 | 104.40 | 104.60 | 104.07 | 104.38 | 86.164 | 19,406 |
| 2025-06-20 | 104.24 | 104.58 | 104.08 | 104.40 | 86.181 | 19,389 |
| 2025-06-18 | 103.80 | 104.20 | 103.70 | 103.94 | 85.801 | 20,001 |
| 2025-06-17 | 104.58 | 104.58 | 103.86 | 104.11 | 85.942 | 27,182 |
| 2025-06-16 | 104.58 | 104.58 | 103.90 | 104.00 | 85.851 | 14,636 |
| 2025-06-13 | 104.11 | 104.97 | 103.87 | 104.55 | 86.305 | 36,459 |
| 2025-06-12 | 104.12 | 104.12 | 103.70 | 103.87 | 85.743 | 9,390 |
| 2025-06-11 | 103.62 | 104.14 | 103.60 | 104.12 | 85.950 | 16,881 |
| 2025-06-10 | 103.69 | 103.77 | 103.14 | 103.40 | 85.355 | 10,369 |
| 2025-06-09 | 103.60 | 104.09 | 103.00 | 103.40 | 85.355 | 19,423 |
| 2025-06-06 | 103.35 | 103.89 | 103.35 | 103.65 | 85.562 | 15,333 |
| 2025-06-05 | 103.50 | 103.79 | 103.00 | 103.31 | 85.281 | 33,796 |
| 2025-06-04 | 103.61 | 103.88 | 103.00 | 103.55 | 85.479 | 21,147 |
| 2025-06-03 | 103.92 | 104.30 | 102.81 | 103.61 | 85.529 | 30,772 |
| 2025-06-02 | 103.58 | 104.45 | 103.50 | 103.69 | 85.595 | 17,974 |
| 2025-05-30 | 104.48 | 104.68 | 104.35 | 104.68 | 86.412 | 15,547 |
| 2025-05-29 | 104.63 | 104.65 | 104.04 | 104.23 | 84.926 | 13,543 |
| 2025-05-28 | 104.66 | 104.88 | 104.00 | 104.20 | 84.902 | 43,472 |
| 2025-05-27 | 104.15 | 104.68 | 103.59 | 104.66 | 85.277 | 32,765 |
| 2025-05-26 | 103.78 | 104.60 | 103.78 | 104.15 | 84.861 | 13,628 |
| 2025-05-23 | 104.09 | 104.09 | 103.47 | 103.60 | 84.413 | 24,088 |
| 2025-05-22 | 104.48 | 104.48 | 103.80 | 104.08 | 84.804 | 16,406 |
| 2025-05-21 | 103.85 | 104.85 | 103.66 | 104.02 | 84.755 | 27,478 |
| 2025-05-20 | 103.91 | 103.92 | 103.38 | 103.81 | 84.584 | 13,835 |
| 2025-05-19 | 103.89 | 104.00 | 103.52 | 103.93 | 84.682 | 16,538 |
| 2025-05-16 | 103.46 | 103.88 | 103.02 | 103.73 | 84.519 | 24,290 |
| 2025-05-15 | 103.01 | 103.46 | 103.01 | 103.46 | 84.299 | 17,574 |
| 2025-05-14 | 103.01 | 103.50 | 102.97 | 103.01 | 83.932 | 16,769 |
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.