Uniao Pet Participacoes S.A. (BVMF:AUAU3)
Brazil · Delayed Price · Currency is BRL 5.07
+0.06 (1.20%)
Oct 16, 2026, 5:05 PM GMT-3
Uniao Pet Participacoes Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 5.04 | 5.18 | 4.89 | 5.07 | 5.07 | 1.20% | 8,655,800 |
| Oct 15, 2026 | 4.83 | 5.19 | 4.81 | 5.01 | 5.01 | 1.83% | 7,767,400 |
| Oct 14, 2026 | 4.88 | 4.94 | 4.73 | 4.92 | 4.92 | 0.41% | 3,224,700 |
| Oct 13, 2026 | 4.95 | 4.96 | 4.76 | 4.90 | 4.90 | -1.41% | 4,566,000 |
| Oct 9, 2026 | 5.02 | 5.15 | 4.91 | 4.97 | 4.97 | 0.40% | 5,261,200 |
| Oct 8, 2026 | 4.78 | 5.08 | 4.75 | 4.95 | 4.95 | 3.56% | 9,521,400 |
| Oct 7, 2026 | 4.82 | 4.94 | 4.73 | 4.78 | 4.78 | -1.65% | 4,142,000 |
| Oct 6, 2026 | 4.82 | 4.90 | 4.70 | 4.86 | 4.86 | 2.32% | 5,453,500 |
| Oct 5, 2026 | 4.69 | 4.94 | 4.55 | 4.75 | 4.75 | 6.74% | 8,935,300 |
| Oct 2, 2026 | 4.51 | 4.58 | 4.40 | 4.45 | 4.45 | -0.45% | 4,899,900 |
| Oct 1, 2026 | 4.44 | 4.50 | 4.35 | 4.47 | 4.47 | 1.36% | 5,707,000 |
| Sep 30, 2026 | 4.25 | 4.47 | 4.21 | 4.41 | 4.41 | 5.25% | 6,227,800 |
| Sep 29, 2026 | 4.19 | 4.19 | 4.12 | 4.19 | 4.19 | - | 1,939,700 |
| Sep 28, 2026 | 4.08 | 4.19 | 4.01 | 4.19 | 4.19 | 2.44% | 2,751,000 |
| Sep 25, 2026 | 4.08 | 4.14 | 4.01 | 4.09 | 4.09 | 0.25% | 1,794,000 |
| Sep 24, 2026 | 4.19 | 4.19 | 4.01 | 4.08 | 4.08 | -2.86% | 4,881,200 |
| Sep 23, 2026 | 4.16 | 4.26 | 4.14 | 4.20 | 4.20 | 0.24% | 2,664,200 |
| Sep 22, 2026 | 4.14 | 4.21 | 4.13 | 4.19 | 4.19 | 0.24% | 3,671,600 |
| Sep 21, 2026 | 4.23 | 4.29 | 4.16 | 4.18 | 4.18 | -0.48% | 3,132,600 |
| Sep 18, 2026 | 4.19 | 4.20 | 4.06 | 4.20 | 4.20 | 0.48% | 4,861,300 |
| Sep 17, 2026 | 4.15 | 4.32 | 4.08 | 4.18 | 4.18 | 1.70% | 4,267,600 |
| Sep 16, 2026 | 3.98 | 4.20 | 3.96 | 4.11 | 4.11 | 3.53% | 4,717,700 |
| Sep 15, 2026 | 4.04 | 4.05 | 3.96 | 3.97 | 3.97 | -1.73% | 2,162,100 |
| Sep 14, 2026 | 3.91 | 4.07 | 3.88 | 4.04 | 4.04 | 1.25% | 4,242,100 |
| Sep 11, 2026 | 4.02 | 4.11 | 3.97 | 3.99 | 3.99 | -0.99% | 4,858,900 |
| Sep 10, 2026 | 3.81 | 4.03 | 3.80 | 4.03 | 4.03 | 4.68% | 4,492,000 |
| Sep 9, 2026 | 4.05 | 4.06 | 3.79 | 3.85 | 3.85 | -5.17% | 4,485,000 |
| Sep 8, 2026 | 4.00 | 4.12 | 4.00 | 4.06 | 4.06 | 1.50% | 5,552,800 |
| Sep 4, 2026 | 3.90 | 4.05 | 3.90 | 4.00 | 4.00 | 1.78% | 4,559,700 |
| Sep 3, 2026 | 4.00 | 4.10 | 3.89 | 3.93 | 3.93 | -0.51% | 8,161,400 |
| Sep 2, 2026 | 3.56 | 3.99 | 3.56 | 3.95 | 3.95 | 10.96% | 9,960,500 |
| Sep 1, 2026 | 3.43 | 3.60 | 3.42 | 3.56 | 3.56 | 3.49% | 4,785,600 |
| Aug 31, 2026 | 3.36 | 3.45 | 3.34 | 3.44 | 3.44 | 2.69% | 5,716,300 |
| Aug 28, 2026 | 3.29 | 3.35 | 3.27 | 3.35 | 3.35 | 1.52% | 2,352,400 |
| Aug 27, 2026 | 3.27 | 3.34 | 3.24 | 3.30 | 3.30 | 0.61% | 2,078,400 |
| Aug 26, 2026 | 3.35 | 3.38 | 3.24 | 3.28 | 3.28 | -1.50% | 1,940,200 |
| Aug 25, 2026 | 3.20 | 3.37 | 3.20 | 3.33 | 3.33 | 3.10% | 4,435,000 |
| Aug 24, 2026 | 3.20 | 3.28 | 3.16 | 3.23 | 3.23 | 0.31% | 2,922,100 |
| Aug 21, 2026 | 3.18 | 3.29 | 3.17 | 3.22 | 3.22 | 0.94% | 9,009,700 |
| Aug 20, 2026 | 3.25 | 3.27 | 3.07 | 3.19 | 3.19 | -1.85% | 5,941,100 |
| Aug 19, 2026 | 3.17 | 3.28 | 3.15 | 3.25 | 3.25 | 3.50% | 3,313,800 |
| Aug 18, 2026 | 3.12 | 3.19 | 3.10 | 3.14 | 3.14 | 0.32% | 2,836,700 |
| Aug 17, 2026 | 3.16 | 3.21 | 3.05 | 3.13 | 3.13 | -0.95% | 7,840,900 |
| Aug 14, 2026 | 3.41 | 3.42 | 3.09 | 3.16 | 3.16 | -8.41% | 12,063,700 |
| Aug 13, 2026 | 3.39 | 3.47 | 3.37 | 3.45 | 3.45 | 2.68% | 3,777,900 |
| Aug 12, 2026 | 3.34 | 3.40 | 3.28 | 3.36 | 3.36 | 1.20% | 4,330,000 |
| Aug 11, 2026 | 3.37 | 3.44 | 3.31 | 3.32 | 3.32 | -2.64% | 5,076,800 |
| Aug 10, 2026 | 3.45 | 3.50 | 3.39 | 3.41 | 3.41 | -3.12% | 2,613,200 |
| Aug 7, 2026 | 3.52 | 3.60 | 3.44 | 3.52 | 3.52 | -1.40% | 2,618,700 |
| Aug 6, 2026 | 3.57 | 3.62 | 3.52 | 3.57 | 3.57 | -1.38% | 2,415,500 |