FII KINEA UNCI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 103.04 | 103.37 | 102.90 | 103.00 | 83.924 | 23,288 |
| 2025-05-12 | 103.80 | 103.80 | 102.56 | 103.01 | 83.932 | 51,983 |
| 2025-05-09 | 103.44 | 103.79 | 103.28 | 103.75 | 84.535 | 20,089 |
| 2025-05-08 | 103.21 | 103.80 | 103.04 | 103.40 | 84.250 | 17,870 |
| 2025-05-07 | 102.84 | 103.07 | 102.68 | 103.00 | 83.924 | 12,598 |
| 2025-05-06 | 103.32 | 103.32 | 102.13 | 102.84 | 83.794 | 28,806 |
| 2025-05-05 | 102.18 | 103.32 | 101.50 | 103.25 | 84.128 | 89,735 |
| 2025-05-02 | 102.86 | 102.86 | 102.25 | 102.59 | 83.590 | 18,722 |
| 2025-04-30 | 103.73 | 103.99 | 103.09 | 103.45 | 84.291 | 22,587 |
| 2025-04-29 | 103.65 | 103.90 | 103.35 | 103.68 | 83.419 | 20,365 |
| 2025-04-28 | 103.61 | 103.78 | 103.30 | 103.77 | 83.491 | 29,109 |
| 2025-04-25 | 103.13 | 103.87 | 103.00 | 103.66 | 83.403 | 23,035 |
| 2025-04-24 | 103.46 | 103.51 | 103.08 | 103.13 | 82.976 | 16,370 |
| 2025-04-23 | 103.64 | 103.73 | 102.88 | 103.55 | 83.314 | 24,251 |
| 2025-04-22 | 103.50 | 103.74 | 102.76 | 103.64 | 83.387 | 26,039 |
| 2025-04-17 | 103.36 | 103.85 | 102.79 | 103.50 | 83.274 | 31,064 |
| 2025-04-16 | 102.99 | 103.48 | 102.82 | 103.36 | 83.161 | 11,847 |
| 2025-04-15 | 102.82 | 103.50 | 102.00 | 102.60 | 82.550 | 34,188 |
| 2025-04-14 | 102.78 | 102.97 | 101.58 | 102.53 | 82.494 | 58,323 |
| 2025-04-11 | 103.25 | 103.25 | 102.59 | 103.05 | 82.912 | 18,832 |
| 2025-04-10 | 103.39 | 103.40 | 102.50 | 103.25 | 83.073 | 26,000 |
| 2025-04-09 | 103.90 | 103.90 | 102.27 | 102.74 | 82.663 | 22,181 |
| 2025-04-08 | 103.52 | 104.21 | 102.94 | 103.90 | 83.596 | 21,669 |
| 2025-04-07 | 103.48 | 104.23 | 103.48 | 103.50 | 83.274 | 44,183 |
| 2025-04-04 | 103.83 | 104.29 | 102.70 | 103.48 | 83.258 | 25,393 |
| 2025-04-03 | 104.50 | 104.50 | 103.70 | 103.80 | 83.515 | 26,981 |
| 2025-04-02 | 103.69 | 104.95 | 103.69 | 104.50 | 84.079 | 23,887 |
| 2025-04-01 | 104.30 | 104.65 | 103.37 | 103.68 | 83.419 | 27,837 |
| 2025-03-31 | 104.65 | 105.40 | 104.65 | 105.05 | 84.521 | 11,201 |
| 2025-03-28 | 104.87 | 105.38 | 104.58 | 104.65 | 83.250 | 32,055 |
| 2025-03-27 | 104.90 | 105.05 | 104.52 | 104.87 | 83.425 | 15,220 |
| 2025-03-26 | 104.49 | 105.45 | 104.00 | 104.90 | 83.449 | 23,528 |
| 2025-03-25 | 103.82 | 105.00 | 103.32 | 104.49 | 83.123 | 41,118 |
| 2025-03-24 | 103.73 | 104.00 | 103.30 | 103.48 | 82.319 | 31,127 |
| 2025-03-21 | 103.84 | 104.00 | 103.15 | 103.24 | 82.128 | 42,194 |
| 2025-03-20 | 103.30 | 104.00 | 103.30 | 103.83 | 82.598 | 23,820 |
| 2025-03-19 | 103.77 | 104.00 | 103.12 | 103.29 | 82.168 | 25,950 |
| 2025-03-18 | 103.99 | 104.00 | 102.98 | 103.46 | 82.303 | 48,235 |
| 2025-03-17 | 103.75 | 104.00 | 103.50 | 104.00 | 82.733 | 30,401 |
| 2025-03-14 | 103.80 | 103.99 | 103.53 | 103.62 | 82.430 | 23,116 |
| 2025-03-13 | 103.12 | 103.85 | 103.12 | 103.65 | 82.454 | 25,257 |
| 2025-03-12 | 103.06 | 103.43 | 102.71 | 103.12 | 82.033 | 16,458 |
| 2025-03-11 | 103.11 | 103.51 | 102.20 | 102.97 | 81.913 | 28,168 |
| 2025-03-10 | 103.49 | 103.96 | 102.90 | 103.19 | 82.088 | 68,887 |
| 2025-03-07 | 103.00 | 103.70 | 102.72 | 103.30 | 82.176 | 30,355 |
| 2025-03-06 | 102.00 | 103.40 | 102.00 | 102.71 | 81.707 | 26,068 |
| 2025-03-05 | 101.28 | 102.38 | 100.59 | 102.00 | 81.142 | 24,509 |
| 2025-02-28 | 102.99 | 103.00 | 102.50 | 102.50 | 81.540 | 42,715 |
| 2025-02-27 | 102.23 | 102.89 | 102.23 | 102.70 | 80.728 | 39,699 |
| 2025-02-26 | 102.80 | 102.80 | 101.90 | 102.20 | 80.335 | 43,369 |
| 2025-02-25 | 102.83 | 103.39 | 102.34 | 102.50 | 80.571 | 37,305 |
| 2025-02-24 | 103.12 | 103.72 | 101.52 | 102.47 | 80.547 | 38,097 |
| 2025-02-21 | 102.71 | 104.00 | 102.23 | 103.12 | 81.058 | 45,349 |
| 2025-02-20 | 102.20 | 102.75 | 101.11 | 102.21 | 80.343 | 40,411 |
| 2025-02-19 | 102.00 | 102.79 | 101.85 | 102.18 | 80.319 | 26,887 |
| 2025-02-18 | 101.81 | 101.95 | 101.66 | 101.95 | 80.139 | 27,423 |
| 2025-02-17 | 101.80 | 101.83 | 101.52 | 101.81 | 80.028 | 25,387 |
| 2025-02-14 | 101.25 | 101.83 | 101.20 | 101.65 | 79.903 | 26,350 |
| 2025-02-13 | 101.35 | 101.52 | 100.57 | 101.50 | 79.785 | 36,143 |
| 2025-02-12 | 100.11 | 101.59 | 99.850 | 101.30 | 79.628 | 34,128 |
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.