FII KINEA UNCI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 101.49 | 101.88 | 101.08 | 101.88 | 101.88 | 60,638 |
| 2026-10-22 | 101.50 | 101.63 | 101.05 | 101.34 | 101.34 | 86,979 |
| 2026-10-21 | 101.60 | 101.87 | 101.30 | 101.50 | 101.50 | 39,488 |
| 2026-10-20 | 101.89 | 102.09 | 101.36 | 101.73 | 101.73 | 65,740 |
| 2026-10-19 | 101.65 | 101.89 | 101.55 | 101.89 | 101.89 | 40,782 |
| 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 |
Page 1 of 1 · 22 trading days
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.