FII KINEA UNCI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 102.45 | 102.62 | 101.51 | 101.79 | 101.79 | 75,410 |
| 2026-10-15 | 102.35 | 102.68 | 101.53 | 102.68 | 102.68 | 91,551 |
| 2026-10-14 | 102.10 | 102.29 | 101.71 | 102.29 | 102.29 | 56,041 |
| 2026-10-13 | 102.83 | 102.91 | 101.57 | 102.10 | 102.10 | 140,928 |
| 2026-10-09 | 102.65 | 103.22 | 102.55 | 102.95 | 102.95 | 50,384 |
| 2026-10-08 | 102.58 | 102.68 | 102.02 | 102.52 | 102.52 | 42,073 |
| 2026-10-07 | 102.51 | 102.73 | 101.79 | 102.41 | 102.41 | 91,325 |
| 2026-10-06 | 102.63 | 102.76 | 101.92 | 102.38 | 102.38 | 63,458 |
| 2026-10-05 | 102.25 | 103.74 | 102.12 | 102.55 | 102.55 | 49,993 |
| 2026-10-02 | 102.10 | 102.43 | 101.90 | 102.25 | 102.25 | 49,537 |
| 2026-10-01 | 102.20 | 102.27 | 101.62 | 102.19 | 102.19 | 33,070 |
| 2026-09-30 | 102.98 | 103.45 | 102.98 | 103.35 | 102.20 | 29,208 |
| 2026-09-29 | 102.74 | 103.12 | 102.34 | 102.90 | 101.76 | 27,644 |
| 2026-09-28 | 103.14 | 103.29 | 102.57 | 103.13 | 101.98 | 38,980 |
| 2026-09-25 | 102.25 | 103.10 | 101.56 | 103.09 | 101.94 | 52,723 |
| 2026-09-24 | 101.95 | 102.35 | 101.10 | 102.02 | 100.88 | 89,439 |
| 2026-09-23 | 102.76 | 102.76 | 101.85 | 102.16 | 101.02 | 89,649 |
| 2026-09-22 | 102.54 | 103.15 | 102.39 | 102.50 | 101.36 | 56,787 |
| 2026-09-21 | 102.50 | 102.87 | 102.12 | 102.64 | 101.50 | 55,010 |
| 2026-09-18 | 102.60 | 102.69 | 102.06 | 102.50 | 101.36 | 97,621 |
| 2026-09-17 | 102.60 | 102.72 | 102.46 | 102.51 | 101.37 | 56,716 |
| 2026-09-16 | 102.50 | 102.72 | 102.50 | 102.72 | 101.58 | 63,594 |
| 2026-09-15 | 102.50 | 102.67 | 102.42 | 102.48 | 101.34 | 36,054 |
| 2026-09-14 | 102.80 | 102.97 | 102.15 | 102.92 | 101.77 | 80,787 |
| 2026-09-11 | 102.90 | 103.04 | 102.41 | 102.65 | 101.51 | 58,967 |
| 2026-09-10 | 103.10 | 103.14 | 102.72 | 102.85 | 101.71 | 28,861 |
| 2026-09-09 | 103.15 | 103.15 | 102.68 | 103.10 | 101.95 | 40,980 |
| 2026-09-08 | 103.20 | 103.40 | 102.85 | 103.10 | 101.95 | 27,368 |
| 2026-09-04 | 102.53 | 103.03 | 102.53 | 103.02 | 101.87 | 39,775 |
| 2026-09-03 | 102.58 | 102.85 | 102.28 | 102.61 | 101.46 | 57,657 |
| 2026-09-02 | 102.93 | 103.10 | 102.27 | 102.57 | 101.42 | 43,539 |
| 2026-09-01 | 104.82 | 104.82 | 102.32 | 102.93 | 101.78 | 76,877 |
| 2026-08-31 | 104.52 | 105.15 | 104.35 | 104.86 | 102.51 | 36,574 |
| 2026-08-28 | 104.17 | 104.60 | 103.84 | 104.46 | 102.12 | 42,444 |
| 2026-08-27 | 103.89 | 104.34 | 103.36 | 104.17 | 101.83 | 27,004 |
| 2026-08-26 | 104.09 | 104.10 | 103.60 | 103.89 | 101.56 | 31,903 |
| 2026-08-25 | 103.68 | 104.21 | 103.59 | 103.73 | 101.40 | 42,085 |
| 2026-08-24 | 104.01 | 104.27 | 103.41 | 104.04 | 101.71 | 29,163 |
| 2026-08-21 | 102.88 | 104.29 | 102.44 | 104.01 | 101.68 | 67,928 |
| 2026-08-20 | 103.21 | 103.78 | 102.40 | 102.42 | 100.12 | 42,465 |
| 2026-08-19 | 103.20 | 103.67 | 103.00 | 103.32 | 101.00 | 32,950 |
| 2026-08-18 | 102.85 | 103.20 | 101.91 | 103.20 | 100.88 | 40,035 |
| 2026-08-17 | 103.50 | 103.62 | 101.87 | 102.94 | 100.63 | 55,178 |
| 2026-08-14 | 103.70 | 104.04 | 102.95 | 103.14 | 100.83 | 48,700 |
| 2026-08-13 | 104.00 | 104.59 | 103.58 | 103.70 | 101.37 | 38,168 |
| 2026-08-12 | 104.20 | 104.44 | 103.90 | 103.93 | 101.60 | 26,766 |
| 2026-08-11 | 104.82 | 104.93 | 104.02 | 104.14 | 101.80 | 19,867 |
| 2026-08-10 | 104.64 | 105.31 | 104.27 | 104.59 | 102.24 | 41,403 |
| 2026-08-07 | 104.49 | 104.98 | 104.10 | 104.64 | 102.29 | 25,774 |
| 2026-08-06 | 104.42 | 105.13 | 104.17 | 104.17 | 101.83 | 24,834 |
| 2026-08-05 | 104.57 | 105.00 | 104.01 | 104.09 | 101.75 | 26,559 |
| 2026-08-04 | 104.35 | 104.98 | 104.02 | 104.57 | 102.22 | 41,958 |
| 2026-08-03 | 105.50 | 105.50 | 104.10 | 104.10 | 101.76 | 45,455 |
| 2026-07-31 | 105.15 | 106.22 | 104.88 | 105.73 | 102.09 | 47,789 |
| 2026-07-30 | 104.96 | 105.28 | 104.71 | 105.15 | 101.53 | 20,018 |
| 2026-07-29 | 104.89 | 105.14 | 104.50 | 105.00 | 101.38 | 38,621 |
| 2026-07-28 | 104.80 | 105.27 | 104.80 | 104.89 | 101.28 | 24,195 |
| 2026-07-27 | 105.00 | 105.50 | 104.80 | 104.80 | 101.19 | 21,935 |
| 2026-07-24 | 105.05 | 105.26 | 104.79 | 104.85 | 101.24 | 30,387 |
| 2026-07-23 | 105.19 | 105.33 | 104.76 | 104.76 | 101.15 | 59,746 |
Page 1 of 3 · 125 trading daysOlder →
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.