FII KINEA UNCI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 100.43 | 100.90 | 100.00 | 100.37 | 78.897 | 28,781 |
| 2025-02-10 | 100.08 | 101.39 | 98.520 | 100.42 | 78.936 | 105,536 |
| 2025-02-07 | 100.25 | 100.70 | 99.540 | 100.10 | 78.684 | 91,130 |
| 2025-02-06 | 100.18 | 100.18 | 99.680 | 100.02 | 78.621 | 55,736 |
| 2025-02-05 | 100.53 | 101.02 | 99.570 | 100.18 | 78.747 | 35,404 |
| 2025-02-04 | 98.000 | 102.06 | 97.510 | 101.02 | 79.408 | 184,225 |
| 2025-02-03 | 97.500 | 99.080 | 96.860 | 98.050 | 77.073 | 74,498 |
| 2025-01-31 | 98.570 | 99.290 | 98.090 | 99.090 | 77.890 | 29,916 |
| 2025-01-30 | 98.140 | 99.290 | 97.850 | 98.570 | 76.499 | 26,690 |
| 2025-01-29 | 96.590 | 100.00 | 96.400 | 99.300 | 77.066 | 37,296 |
| 2025-01-28 | 97.000 | 97.550 | 95.050 | 96.720 | 75.063 | 54,060 |
| 2025-01-27 | 97.550 | 98.400 | 96.550 | 97.000 | 75.281 | 39,007 |
| 2025-01-24 | 98.640 | 99.520 | 97.250 | 97.550 | 75.707 | 34,934 |
| 2025-01-23 | 98.700 | 100.00 | 98.210 | 98.640 | 76.553 | 47,567 |
| 2025-01-22 | 99.300 | 99.390 | 97.940 | 98.800 | 76.678 | 60,182 |
| 2025-01-21 | 99.750 | 100.03 | 98.750 | 99.390 | 77.135 | 44,773 |
| 2025-01-20 | 100.95 | 102.00 | 99.500 | 99.750 | 77.415 | 52,342 |
| 2025-01-17 | 102.00 | 102.00 | 100.00 | 101.00 | 78.385 | 49,596 |
| 2025-01-16 | 101.92 | 102.00 | 101.10 | 101.40 | 78.695 | 27,887 |
| 2025-01-15 | 101.13 | 102.49 | 101.02 | 101.92 | 79.099 | 42,249 |
| 2025-01-14 | 101.33 | 101.58 | 100.50 | 101.13 | 78.486 | 31,403 |
| 2025-01-13 | 102.02 | 102.19 | 101.32 | 101.33 | 78.641 | 22,882 |
| 2025-01-10 | 101.23 | 102.52 | 100.96 | 102.30 | 79.394 | 30,585 |
| 2025-01-09 | 102.01 | 102.55 | 100.25 | 101.23 | 78.563 | 34,537 |
| 2025-01-08 | 103.80 | 103.80 | 101.62 | 102.01 | 79.169 | 29,856 |
| 2025-01-07 | 101.60 | 104.48 | 101.60 | 103.81 | 80.566 | 75,141 |
| 2025-01-06 | 102.65 | 102.97 | 100.50 | 101.56 | 78.820 | 66,006 |
| 2025-01-03 | 102.28 | 103.11 | 101.31 | 102.65 | 79.666 | 27,773 |
| 2025-01-02 | 103.04 | 104.35 | 100.84 | 102.29 | 79.386 | 35,521 |
| 2024-12-30 | 103.15 | 105.90 | 103.13 | 104.18 | 80.853 | 46,742 |
| 2024-12-27 | 101.92 | 103.13 | 101.92 | 102.89 | 78.998 | 29,090 |
| 2024-12-26 | 102.49 | 103.48 | 101.05 | 101.92 | 78.253 | 59,743 |
| 2024-12-23 | 99.790 | 103.50 | 99.600 | 101.77 | 78.138 | 67,373 |
| 2024-12-20 | 95.000 | 99.890 | 93.980 | 99.600 | 76.472 | 51,347 |
| 2024-12-19 | 94.690 | 95.000 | 94.000 | 95.000 | 72.940 | 58,932 |
| 2024-12-18 | 93.650 | 94.690 | 93.020 | 94.000 | 72.172 | 57,263 |
| 2024-12-17 | 93.670 | 94.170 | 93.020 | 93.670 | 71.919 | 70,267 |
| 2024-12-16 | 94.850 | 94.850 | 93.650 | 93.670 | 71.919 | 69,333 |
| 2024-12-13 | 94.400 | 95.630 | 94.380 | 94.850 | 72.825 | 63,869 |
| 2024-12-12 | 93.800 | 95.080 | 93.160 | 94.390 | 72.472 | 77,039 |
| 2024-12-11 | 95.200 | 95.340 | 93.260 | 93.800 | 72.019 | 74,240 |
| 2024-12-10 | 94.760 | 95.480 | 94.600 | 95.160 | 73.063 | 75,264 |
| 2024-12-09 | 97.900 | 98.300 | 94.270 | 95.200 | 73.094 | 62,784 |
| 2024-12-06 | 99.800 | 99.800 | 97.450 | 97.900 | 75.167 | 48,550 |
| 2024-12-05 | 100.06 | 100.97 | 99.300 | 99.800 | 76.626 | 87,222 |
| 2024-12-04 | 101.85 | 102.28 | 99.900 | 100.01 | 76.787 | 74,886 |
| 2024-12-03 | 101.15 | 102.46 | 101.01 | 101.85 | 78.200 | 90,067 |
| 2024-12-02 | 102.47 | 103.21 | 101.01 | 101.15 | 77.662 | 74,445 |
| 2024-11-29 | 103.18 | 104.25 | 102.35 | 103.57 | 78.764 | 48,456 |
| 2024-11-28 | 102.67 | 103.40 | 102.28 | 103.37 | 78.612 | 43,659 |
| 2024-11-27 | 102.64 | 103.72 | 102.64 | 102.71 | 78.110 | 61,906 |
| 2024-11-26 | 103.20 | 103.43 | 102.60 | 102.64 | 78.057 | 41,555 |
| 2024-11-25 | 103.06 | 103.67 | 102.72 | 103.02 | 78.346 | 29,040 |
| 2024-11-22 | 103.11 | 103.15 | 102.26 | 102.84 | 78.209 | 42,455 |
| 2024-11-21 | 102.58 | 103.87 | 102.58 | 103.11 | 78.414 | 47,987 |
| 2024-11-19 | 102.79 | 103.25 | 102.52 | 102.79 | 78.171 | 18,691 |
| 2024-11-18 | 102.35 | 102.93 | 102.26 | 102.60 | 78.026 | 22,926 |
| 2024-11-14 | 102.42 | 102.89 | 102.11 | 102.35 | 77.836 | 42,736 |
| 2024-11-13 | 102.78 | 102.90 | 102.31 | 102.42 | 77.889 | 31,934 |
| 2024-11-12 | 102.53 | 102.89 | 102.35 | 102.50 | 77.950 | 31,582 |
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.