Uniao Pet Participacoes S.A. (BVMF:AUAU3)
Brazil · Delayed Price · Currency is BRL 3.080
+0.060 (1.99%)
Feb 26, 2026, 5:35 PM GMT-3
Uniao Pet Participacoes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 23, 2026 | 3.46 | 3.53 | 3.36 | 3.42 | 3.42 | 2.09% | 4,094,900 |
| Jan 22, 2026 | 3.26 | 3.52 | 3.26 | 3.35 | 3.35 | 3.08% | 3,529,700 |
| Jan 21, 2026 | 3.20 | 3.30 | 3.19 | 3.25 | 3.25 | 3.17% | 2,529,600 |
| Jan 20, 2026 | 3.20 | 3.21 | 3.07 | 3.15 | 3.15 | -1.87% | 3,292,300 |
| Jan 19, 2026 | 3.17 | 3.28 | 3.16 | 3.21 | 3.21 | 1.26% | 3,782,700 |
| Jan 16, 2026 | 3.40 | 3.41 | 3.16 | 3.17 | 3.17 | -6.76% | 5,960,100 |
| Jan 15, 2026 | 3.40 | 3.47 | 3.37 | 3.40 | 3.40 | -0.58% | 3,415,000 |
| Jan 14, 2026 | 3.41 | 3.48 | 3.31 | 3.42 | 3.42 | 1.18% | 4,121,800 |
| Jan 13, 2026 | 3.51 | 3.54 | 3.16 | 3.38 | 3.38 | -2.87% | 6,084,800 |
| Jan 12, 2026 | 3.80 | 3.84 | 3.48 | 3.48 | 3.48 | -8.42% | 4,901,800 |
| Jan 9, 2026 | 3.78 | 3.89 | 3.77 | 3.80 | 3.80 | 1.06% | 3,159,100 |
| Jan 8, 2026 | 3.79 | 3.88 | 3.74 | 3.76 | 3.76 | -0.79% | 9,946,400 |
| Jan 7, 2026 | 3.87 | 3.89 | 3.71 | 3.79 | 3.79 | -2.57% | 3,987,600 |
| Jan 6, 2026 | 3.87 | 3.90 | 3.81 | 3.89 | 3.89 | 0.52% | 2,552,600 |