Uniao Pet Participacoes S.A. (BVMF:AUAU3)
Brazil · Delayed Price · Currency is BRL 3.250
+0.040 (1.25%)
May 20, 2026, 10:16 AM GMT-3
Uniao Pet Participacoes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 3.21 | 3.29 | 3.18 | 3.22 | - | -1.53% | 1,197,300 |
| 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 | -0.59% | 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 |
| May 12, 2026 | 3.40 | 3.61 | 3.39 | 3.51 | 3.48 | 1.74% | 4,942,300 |
| May 11, 2026 | 3.68 | 3.68 | 3.40 | 3.45 | 3.42 | -6.25% | 4,389,600 |
| May 8, 2026 | 4.05 | 4.07 | 3.65 | 3.68 | 3.65 | -0.54% | 11,776,200 |
| May 7, 2026 | 3.67 | 3.75 | 3.65 | 3.70 | 3.67 | 1.09% | 1,687,800 |
| May 6, 2026 | 3.57 | 3.74 | 3.57 | 3.66 | 3.63 | 3.98% | 2,947,000 |
| May 5, 2026 | 3.49 | 3.53 | 3.47 | 3.52 | 3.49 | 1.15% | 2,353,400 |
| May 4, 2026 | 3.42 | 3.48 | 3.39 | 3.48 | 3.45 | 1.75% | 2,168,900 |
| Apr 30, 2026 | 3.41 | 3.52 | 3.41 | 3.42 | 3.39 | - | 2,740,600 |
| Apr 29, 2026 | 3.49 | 3.49 | 3.35 | 3.42 | 3.39 | -2.01% | 2,465,000 |
| Apr 28, 2026 | 3.51 | 3.54 | 3.47 | 3.49 | 3.46 | -2.51% | 1,827,700 |
| Apr 27, 2026 | 3.68 | 3.70 | 3.55 | 3.58 | 3.55 | -3.50% | 2,668,800 |
| Apr 24, 2026 | 3.74 | 3.78 | 3.68 | 3.71 | 3.68 | -1.85% | 1,881,700 |
| Apr 23, 2026 | 3.88 | 3.89 | 3.72 | 3.78 | 3.75 | -3.08% | 2,621,600 |
| Apr 22, 2026 | 3.90 | 3.92 | 3.83 | 3.90 | 3.87 | 1.04% | 2,195,400 |
| Apr 20, 2026 | 3.82 | 3.89 | 3.82 | 3.86 | 3.83 | 1.05% | 3,478,000 |
| Apr 17, 2026 | 3.73 | 3.87 | 3.71 | 3.82 | 3.79 | 3.52% | 5,683,800 |
| Apr 16, 2026 | 3.72 | 3.80 | 3.66 | 3.69 | 3.66 | -1.07% | 3,587,900 |
| Apr 15, 2026 | 3.77 | 3.78 | 3.70 | 3.73 | 3.70 | -1.84% | 1,691,200 |
| Apr 14, 2026 | 3.76 | 3.82 | 3.75 | 3.80 | 3.77 | 1.33% | 2,520,200 |
| Apr 13, 2026 | 3.64 | 3.81 | 3.60 | 3.75 | 3.72 | 2.46% | 5,643,300 |
| Apr 10, 2026 | 3.68 | 3.77 | 3.66 | 3.66 | 3.63 | -0.27% | 4,715,500 |
| Apr 9, 2026 | 3.53 | 3.67 | 3.47 | 3.67 | 3.64 | 3.97% | 5,852,700 |
| Apr 8, 2026 | 3.63 | 3.66 | 3.53 | 3.53 | 3.50 | 0.28% | 2,555,400 |
| Apr 7, 2026 | 3.58 | 3.59 | 3.46 | 3.52 | 3.49 | -2.22% | 7,160,800 |
| Apr 6, 2026 | 3.55 | 3.63 | 3.51 | 3.60 | 3.57 | 1.41% | 3,170,100 |
| Apr 2, 2026 | 3.44 | 3.61 | 3.42 | 3.55 | 3.52 | 1.14% | 8,457,000 |
| Apr 1, 2026 | 3.46 | 3.59 | 3.46 | 3.51 | 3.48 | 1.15% | 5,424,900 |
| Mar 31, 2026 | 3.28 | 3.47 | 3.28 | 3.47 | 3.44 | 8.44% | 7,745,100 |
| Mar 30, 2026 | 3.05 | 3.27 | 3.05 | 3.20 | 3.17 | 5.26% | 6,209,600 |
| Mar 27, 2026 | 3.10 | 3.19 | 3.04 | 3.04 | 3.01 | - | 7,510,300 |
| Mar 26, 2026 | 3.04 | 3.05 | 2.97 | 3.04 | 3.01 | - | 3,123,300 |
| Mar 25, 2026 | 3.03 | 3.13 | 3.02 | 3.04 | 3.01 | 0.66% | 2,568,200 |
| Mar 24, 2026 | 2.98 | 3.02 | 2.93 | 3.02 | 2.99 | 1.00% | 2,667,600 |
| Mar 23, 2026 | 2.86 | 3.03 | 2.86 | 2.99 | 2.96 | 5.65% | 3,563,600 |
| Mar 20, 2026 | 2.91 | 2.92 | 2.82 | 2.83 | 2.80 | -3.08% | 13,311,400 |
| Mar 19, 2026 | 2.88 | 2.92 | 2.82 | 2.92 | 2.89 | 0.69% | 4,468,700 |
| Mar 18, 2026 | 2.94 | 2.97 | 2.89 | 2.90 | 2.87 | -2.03% | 3,292,000 |
| Mar 17, 2026 | 2.98 | 3.08 | 2.96 | 2.96 | 2.93 | -0.34% | 2,667,100 |
| Mar 16, 2026 | 2.99 | 3.01 | 2.95 | 2.97 | 2.94 | 1.71% | 2,420,700 |
| Mar 13, 2026 | 3.07 | 3.09 | 2.91 | 2.92 | 2.89 | -4.89% | 3,385,100 |
| Mar 12, 2026 | 3.14 | 3.16 | 3.03 | 3.07 | 3.04 | -2.85% | 3,342,700 |
| Mar 11, 2026 | 3.20 | 3.25 | 3.14 | 3.16 | 3.13 | -1.56% | 1,643,800 |
| Mar 10, 2026 | 3.18 | 3.33 | 3.18 | 3.21 | 3.18 | 0.94% | 3,497,300 |
| Mar 9, 2026 | 3.11 | 3.18 | 3.09 | 3.18 | 3.15 | 1.92% | 2,932,100 |
| Mar 6, 2026 | 3.12 | 3.16 | 3.06 | 3.12 | 3.09 | 0.32% | 3,944,100 |