Uniao Pet Participacoes S.A. (BVMF:AUAU3)
Brazil · Delayed Price · Currency is BRL 3.530
+0.010 (0.28%)
Apr 8, 2026, 5:07 PM GMT-3
Uniao Pet Participacoes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 3.63 | 3.66 | 3.56 | 3.59 | - | 1.99% | 927,400 |
| Apr 7, 2026 | 3.58 | 3.59 | 3.46 | 3.52 | 3.52 | -2.22% | 7,160,800 |
| Apr 6, 2026 | 3.55 | 3.63 | 3.51 | 3.60 | 3.60 | 1.41% | 3,170,100 |
| Apr 2, 2026 | 3.44 | 3.61 | 3.42 | 3.55 | 3.55 | 1.14% | 8,457,000 |
| Apr 1, 2026 | 3.46 | 3.59 | 3.46 | 3.51 | 3.51 | 1.15% | 5,424,900 |
| Mar 31, 2026 | 3.28 | 3.47 | 3.28 | 3.47 | 3.47 | 8.44% | 7,745,100 |
| Mar 30, 2026 | 3.05 | 3.27 | 3.05 | 3.20 | 3.20 | 5.26% | 6,209,600 |
| Mar 27, 2026 | 3.10 | 3.19 | 3.04 | 3.04 | 3.04 | - | 7,510,300 |
| Mar 26, 2026 | 3.04 | 3.05 | 2.97 | 3.04 | 3.04 | - | 3,123,300 |
| Mar 25, 2026 | 3.03 | 3.13 | 3.02 | 3.04 | 3.04 | 0.66% | 2,568,200 |
| Mar 24, 2026 | 2.98 | 3.02 | 2.93 | 3.02 | 3.02 | 1.00% | 2,667,600 |
| Mar 23, 2026 | 2.86 | 3.03 | 2.86 | 2.99 | 2.99 | 5.65% | 3,563,600 |
| Mar 20, 2026 | 2.91 | 2.92 | 2.82 | 2.83 | 2.83 | -3.08% | 13,311,400 |
| Mar 19, 2026 | 2.88 | 2.92 | 2.82 | 2.92 | 2.92 | 0.69% | 4,468,700 |
| Mar 18, 2026 | 2.94 | 2.97 | 2.89 | 2.90 | 2.90 | -2.03% | 3,292,000 |
| Mar 17, 2026 | 2.98 | 3.08 | 2.96 | 2.96 | 2.96 | -0.34% | 2,667,100 |
| Mar 16, 2026 | 2.99 | 3.01 | 2.95 | 2.97 | 2.97 | 1.71% | 2,420,700 |
| Mar 13, 2026 | 3.07 | 3.09 | 2.91 | 2.92 | 2.92 | -4.89% | 3,385,100 |
| Mar 12, 2026 | 3.14 | 3.16 | 3.03 | 3.07 | 3.07 | -2.85% | 3,342,700 |
| Mar 11, 2026 | 3.20 | 3.25 | 3.14 | 3.16 | 3.16 | -1.56% | 1,643,800 |
| Mar 10, 2026 | 3.18 | 3.33 | 3.18 | 3.21 | 3.21 | 0.94% | 3,497,300 |
| Mar 9, 2026 | 3.11 | 3.18 | 3.09 | 3.18 | 3.18 | 1.92% | 2,932,100 |
| Mar 6, 2026 | 3.12 | 3.16 | 3.06 | 3.12 | 3.12 | 0.32% | 3,944,100 |
| Mar 5, 2026 | 3.12 | 3.15 | 3.05 | 3.11 | 3.11 | -0.96% | 3,308,500 |
| Mar 4, 2026 | 3.08 | 3.18 | 3.05 | 3.14 | 3.14 | 2.95% | 3,539,000 |
| Mar 3, 2026 | 2.99 | 3.10 | 2.90 | 3.05 | 3.05 | -0.33% | 6,342,600 |
| Mar 2, 2026 | 3.00 | 3.10 | 2.97 | 3.06 | 3.06 | 0.66% | 3,742,900 |
| Feb 27, 2026 | 3.06 | 3.09 | 3.01 | 3.04 | 3.04 | -0.65% | 2,023,200 |
| Feb 26, 2026 | 3.02 | 3.10 | 3.01 | 3.06 | 3.06 | 1.32% | 3,528,100 |
| Feb 25, 2026 | 3.00 | 3.06 | 2.99 | 3.02 | 3.02 | 0.67% | 2,785,300 |
| Feb 24, 2026 | 2.96 | 3.03 | 2.95 | 3.00 | 3.00 | 2.39% | 3,191,900 |
| Feb 23, 2026 | 3.08 | 3.10 | 2.93 | 2.93 | 2.93 | -4.87% | 8,081,300 |
| Feb 20, 2026 | 3.02 | 3.13 | 3.00 | 3.08 | 3.08 | 0.98% | 5,533,500 |
| Feb 19, 2026 | 3.00 | 3.09 | 2.98 | 3.05 | 3.05 | 1.67% | 4,036,600 |
| Feb 18, 2026 | 3.03 | 3.07 | 2.98 | 3.00 | 3.00 | -0.99% | 3,683,400 |
| Feb 13, 2026 | 2.99 | 3.04 | 2.94 | 3.03 | 3.03 | 1.00% | 2,282,500 |
| Feb 12, 2026 | 3.02 | 3.06 | 2.94 | 3.00 | 3.00 | - | 7,380,000 |
| Feb 11, 2026 | 3.17 | 3.17 | 3.00 | 3.00 | 3.00 | -4.15% | 6,177,900 |
| Feb 10, 2026 | 3.18 | 3.21 | 3.13 | 3.13 | 3.13 | -2.19% | 2,813,100 |
| Feb 9, 2026 | 3.32 | 3.33 | 3.18 | 3.20 | 3.20 | -3.61% | 4,185,300 |
| Feb 6, 2026 | 3.20 | 3.32 | 3.14 | 3.32 | 3.32 | 3.75% | 5,925,800 |
| Feb 5, 2026 | 3.26 | 3.28 | 3.19 | 3.20 | 3.20 | -1.54% | 3,158,500 |
| Feb 4, 2026 | 3.37 | 3.39 | 3.19 | 3.25 | 3.25 | -3.56% | 5,886,000 |
| Feb 3, 2026 | 3.39 | 3.45 | 3.36 | 3.37 | 3.37 | -0.59% | 4,395,800 |
| Feb 2, 2026 | 3.52 | 3.55 | 3.27 | 3.39 | 3.39 | -3.69% | 7,575,200 |
| Jan 30, 2026 | 3.41 | 3.55 | 3.38 | 3.52 | 3.52 | 2.92% | 3,871,400 |
| Jan 29, 2026 | 3.37 | 3.55 | 3.31 | 3.42 | 3.42 | 2.09% | 7,291,400 |
| Jan 28, 2026 | 3.38 | 3.42 | 3.31 | 3.35 | 3.35 | 0.30% | 4,304,300 |
| Jan 27, 2026 | 3.39 | 3.45 | 3.34 | 3.34 | 3.34 | - | 4,141,100 |
| Jan 26, 2026 | 3.45 | 3.47 | 3.33 | 3.34 | 3.34 | -2.34% | 4,728,800 |