Uniao Pet Participacoes S.A. (BVMF:AUAU3)
Brazil · Delayed Price · Currency is BRL 3.230
+0.090 (2.87%)
Jul 22, 2026, 5:05 PM GMT-3
Uniao Pet Participacoes Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 3.13 | 3.25 | 3.10 | 3.25 | - | 3.50% | 2,675,400 |
| Jul 21, 2026 | 3.13 | 3.17 | 3.09 | 3.14 | 3.14 | -0.63% | 2,822,700 |
| Jul 20, 2026 | 3.08 | 3.20 | 3.08 | 3.16 | 3.16 | 2.60% | 2,043,200 |
| Jul 17, 2026 | 3.17 | 3.17 | 3.06 | 3.08 | 3.08 | -2.22% | 2,990,000 |
| Jul 16, 2026 | 3.22 | 3.24 | 3.12 | 3.15 | 3.15 | -2.17% | 3,110,300 |
| Jul 15, 2026 | 3.22 | 3.30 | 3.20 | 3.22 | 3.22 | -0.31% | 1,888,700 |
| Jul 14, 2026 | 3.15 | 3.31 | 3.12 | 3.23 | 3.23 | 2.22% | 3,266,700 |
| Jul 13, 2026 | 3.23 | 3.23 | 3.13 | 3.16 | 3.16 | -0.94% | 2,509,200 |
| Jul 10, 2026 | 3.16 | 3.24 | 3.16 | 3.19 | 3.19 | 1.92% | 3,368,200 |
| Jul 9, 2026 | 3.11 | 3.17 | 3.09 | 3.13 | 3.13 | 0.97% | 1,082,100 |
| Jul 8, 2026 | 3.15 | 3.15 | 3.10 | 3.10 | 3.10 | -1.59% | 1,392,300 |
| Jul 7, 2026 | 3.20 | 3.22 | 3.11 | 3.15 | 3.15 | -2.17% | 2,279,200 |
| Jul 6, 2026 | 3.23 | 3.26 | 3.20 | 3.22 | 3.22 | -0.92% | 2,232,100 |
| Jul 3, 2026 | 3.20 | 3.27 | 3.17 | 3.25 | 3.25 | 1.56% | 1,198,800 |
| Jul 2, 2026 | 3.23 | 3.28 | 3.17 | 3.20 | 3.20 | -0.62% | 2,409,900 |
| Jul 1, 2026 | 3.16 | 3.28 | 3.16 | 3.22 | 3.22 | -0.62% | 1,613,900 |
| Jun 30, 2026 | 3.20 | 3.24 | 3.14 | 3.24 | 3.24 | 0.93% | 1,173,700 |
| Jun 29, 2026 | 3.21 | 3.26 | 3.17 | 3.21 | 3.21 | - | 1,415,500 |
| Jun 26, 2026 | 3.22 | 3.26 | 3.15 | 3.21 | 3.21 | 0.31% | 2,319,300 |
| Jun 25, 2026 | 3.19 | 3.23 | 3.16 | 3.20 | 3.20 | 0.95% | 2,036,800 |
| Jun 24, 2026 | 3.20 | 3.20 | 3.13 | 3.17 | 3.17 | -1.25% | 1,640,800 |
| Jun 23, 2026 | 3.12 | 3.22 | 3.12 | 3.21 | 3.21 | 0.31% | 921,400 |
| Jun 22, 2026 | 3.16 | 3.22 | 3.14 | 3.20 | 3.20 | 1.27% | 1,885,400 |
| Jun 19, 2026 | 3.18 | 3.19 | 3.12 | 3.16 | 3.16 | -0.63% | 1,853,700 |
| Jun 18, 2026 | 3.17 | 3.25 | 3.14 | 3.18 | 3.18 | 0.32% | 1,871,500 |
| Jun 17, 2026 | 3.17 | 3.27 | 3.17 | 3.17 | 3.17 | 0.63% | 3,733,100 |
| Jun 16, 2026 | 3.23 | 3.23 | 3.14 | 3.15 | 3.15 | -3.08% | 2,362,600 |
| Jun 15, 2026 | 3.34 | 3.37 | 3.18 | 3.25 | 3.25 | -1.22% | 2,288,000 |
| Jun 12, 2026 | 3.21 | 3.33 | 3.19 | 3.29 | 3.29 | 2.49% | 3,527,500 |
| Jun 11, 2026 | 3.12 | 3.25 | 3.12 | 3.21 | 3.21 | 2.23% | 2,167,800 |
| Jun 10, 2026 | 3.08 | 3.14 | 3.05 | 3.14 | 3.14 | 0.32% | 3,546,900 |
| Jun 9, 2026 | 3.13 | 3.19 | 3.07 | 3.13 | 3.13 | -0.63% | 4,882,600 |
| Jun 8, 2026 | 3.17 | 3.19 | 3.10 | 3.15 | 3.15 | -0.32% | 2,538,800 |
| Jun 5, 2026 | 3.21 | 3.26 | 3.15 | 3.16 | 3.16 | -1.25% | 1,405,400 |
| Jun 3, 2026 | 3.20 | 3.21 | 3.11 | 3.20 | 3.20 | -1.23% | 4,328,800 |
| Jun 2, 2026 | 3.28 | 3.34 | 3.20 | 3.24 | 3.24 | -1.22% | 3,230,200 |
| Jun 1, 2026 | 3.23 | 3.30 | 3.11 | 3.28 | 3.28 | 1.86% | 4,182,300 |
| May 29, 2026 | 3.34 | 3.34 | 3.10 | 3.22 | 3.22 | -3.30% | 5,064,000 |
| May 28, 2026 | 3.40 | 3.41 | 3.30 | 3.33 | 3.33 | -2.06% | 2,371,600 |
| May 27, 2026 | 3.40 | 3.46 | 3.40 | 3.40 | 3.40 | - | 928,500 |
| May 26, 2026 | 3.36 | 3.44 | 3.32 | 3.40 | 3.40 | - | 1,608,900 |
| May 25, 2026 | 3.32 | 3.41 | 3.32 | 3.40 | 3.40 | 2.41% | 2,003,600 |
| May 22, 2026 | 3.31 | 3.38 | 3.27 | 3.32 | 3.32 | 0.30% | 2,223,000 |
| May 21, 2026 | 3.31 | 3.35 | 3.24 | 3.31 | 3.31 | 0.61% | 1,298,200 |
| May 20, 2026 | 3.24 | 3.35 | 3.19 | 3.29 | 3.29 | 2.49% | 2,001,600 |
| May 19, 2026 | 3.21 | 3.29 | 3.18 | 3.21 | 3.21 | -1.83% | 1,720,500 |
| May 18, 2026 | 3.40 | 3.40 | 3.20 | 3.27 | 3.27 | -2.68% | 3,208,500 |
| May 15, 2026 | 3.29 | 3.44 | 3.23 | 3.36 | 3.36 | 0.31% | 3,619,000 |
| May 14, 2026 | 3.38 | 3.45 | 3.35 | 3.38 | 3.35 | -0.29% | 4,040,000 |
| May 13, 2026 | 3.51 | 3.54 | 3.33 | 3.39 | 3.36 | -3.42% | 8,590,000 |