FII KINEA UNCI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 102.87 | 102.93 | 102.50 | 102.52 | 77.965 | 24,885 |
| 2024-11-08 | 102.85 | 102.96 | 102.64 | 102.93 | 78.277 | 26,994 |
| 2024-11-07 | 103.12 | 103.44 | 102.90 | 102.90 | 78.254 | 24,129 |
| 2024-11-06 | 102.69 | 103.50 | 102.42 | 102.92 | 78.269 | 31,195 |
| 2024-11-05 | 103.30 | 103.41 | 102.32 | 102.40 | 77.874 | 41,147 |
| 2024-11-04 | 102.89 | 104.37 | 102.89 | 103.30 | 78.558 | 57,008 |
| 2024-11-01 | 103.01 | 104.04 | 102.30 | 102.46 | 77.920 | 31,187 |
| 2024-10-31 | 103.55 | 103.72 | 103.40 | 103.45 | 77.848 | 21,679 |
| 2024-10-30 | 104.04 | 104.72 | 103.50 | 103.56 | 77.931 | 20,115 |
| 2024-10-29 | 104.52 | 104.86 | 103.27 | 104.31 | 78.496 | 28,370 |
| 2024-10-28 | 103.02 | 104.95 | 103.00 | 104.55 | 78.676 | 48,194 |
| 2024-10-25 | 102.98 | 103.58 | 102.90 | 103.01 | 77.517 | 25,733 |
| 2024-10-24 | 103.00 | 103.42 | 102.90 | 102.96 | 77.480 | 41,003 |
| 2024-10-23 | 102.99 | 103.47 | 102.90 | 103.00 | 77.510 | 38,733 |
| 2024-10-22 | 102.99 | 103.32 | 102.90 | 103.00 | 77.510 | 26,720 |
| 2024-10-21 | 102.95 | 103.30 | 102.95 | 102.96 | 77.480 | 21,570 |
| 2024-10-18 | 103.30 | 103.31 | 102.80 | 103.09 | 77.577 | 27,170 |
| 2024-10-17 | 103.26 | 103.51 | 102.87 | 103.08 | 77.570 | 76,047 |
| 2024-10-16 | 103.30 | 103.94 | 102.75 | 102.87 | 77.412 | 83,930 |
| 2024-10-15 | 103.24 | 104.07 | 103.12 | 103.30 | 77.735 | 23,142 |
| 2024-10-14 | 102.90 | 103.45 | 102.90 | 103.06 | 77.555 | 22,717 |
| 2024-10-11 | 102.85 | 102.91 | 102.72 | 102.90 | 77.434 | 29,531 |
| 2024-10-10 | 103.97 | 103.97 | 102.75 | 102.91 | 77.442 | 42,697 |
| 2024-10-09 | 104.16 | 104.17 | 103.01 | 103.39 | 77.803 | 53,092 |
| 2024-10-08 | 104.57 | 104.81 | 104.13 | 104.17 | 78.390 | 17,788 |
| 2024-10-07 | 104.95 | 105.22 | 104.57 | 104.61 | 78.721 | 29,727 |
| 2024-10-04 | 105.23 | 105.23 | 104.79 | 104.91 | 78.947 | 11,037 |
| 2024-10-03 | 105.45 | 105.45 | 104.76 | 104.77 | 78.842 | 27,714 |
| 2024-10-02 | 104.76 | 105.87 | 104.68 | 105.00 | 79.015 | 23,491 |
| 2024-10-01 | 105.47 | 106.59 | 104.38 | 104.76 | 78.834 | 36,444 |
| 2024-09-30 | 106.80 | 107.65 | 105.57 | 106.35 | 79.289 | 22,187 |
| 2024-09-27 | 105.55 | 107.50 | 105.54 | 106.32 | 79.267 | 47,613 |
| 2024-09-26 | 105.73 | 106.21 | 105.30 | 105.50 | 78.656 | 27,849 |
| 2024-09-25 | 105.34 | 106.00 | 105.20 | 105.73 | 78.827 | 23,027 |
| 2024-09-24 | 105.29 | 105.76 | 104.94 | 105.31 | 78.514 | 36,794 |
| 2024-09-23 | 105.65 | 106.79 | 105.00 | 105.57 | 78.708 | 62,078 |
| 2024-09-20 | 105.60 | 105.86 | 104.90 | 105.67 | 78.782 | 79,230 |
| 2024-09-19 | 105.62 | 105.88 | 105.53 | 105.60 | 78.730 | 44,946 |
| 2024-09-18 | 105.24 | 105.81 | 105.00 | 105.74 | 78.835 | 18,252 |
| 2024-09-17 | 104.82 | 105.69 | 104.82 | 105.25 | 78.469 | 20,446 |
| 2024-09-16 | 104.84 | 105.28 | 104.75 | 104.86 | 78.178 | 17,079 |
| 2024-09-13 | 104.81 | 105.50 | 104.72 | 105.15 | 78.395 | 16,987 |
| 2024-09-12 | 105.28 | 105.70 | 104.82 | 104.98 | 78.268 | 26,643 |
| 2024-09-11 | 105.26 | 105.94 | 104.92 | 105.50 | 78.656 | 23,036 |
| 2024-09-10 | 104.73 | 105.80 | 104.73 | 105.74 | 78.835 | 17,055 |
| 2024-09-09 | 105.46 | 105.46 | 104.70 | 104.85 | 78.171 | 28,466 |
| 2024-09-06 | 105.06 | 105.49 | 104.70 | 104.75 | 78.096 | 16,213 |
| 2024-09-05 | 105.62 | 106.00 | 104.82 | 105.12 | 78.372 | 26,130 |
| 2024-09-04 | 105.68 | 106.05 | 105.10 | 105.62 | 78.745 | 12,156 |
| 2024-09-03 | 105.35 | 105.74 | 105.04 | 105.74 | 78.835 | 16,712 |
| 2024-09-02 | 106.00 | 107.53 | 105.00 | 105.35 | 78.544 | 17,997 |
| 2024-08-30 | 105.05 | 106.19 | 104.63 | 106.13 | 78.369 | 17,263 |
| 2024-08-29 | 105.22 | 105.40 | 104.75 | 105.00 | 77.534 | 17,286 |
| 2024-08-28 | 106.00 | 106.00 | 104.74 | 104.90 | 77.460 | 35,950 |
| 2024-08-27 | 105.75 | 106.00 | 105.10 | 105.92 | 78.214 | 21,536 |
| 2024-08-26 | 104.75 | 106.00 | 104.75 | 105.75 | 78.088 | 27,158 |
| 2024-08-23 | 104.60 | 105.46 | 104.52 | 105.14 | 77.638 | 18,817 |
| 2024-08-22 | 105.64 | 105.65 | 104.73 | 105.20 | 77.682 | 20,338 |
| 2024-08-21 | 104.80 | 105.90 | 104.80 | 105.66 | 78.022 | 25,959 |
| 2024-08-20 | 104.40 | 105.39 | 104.40 | 105.19 | 77.675 | 19,205 |
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.