Uniao Pet Participacoes S.A. (BVMF:AUAU3)
Brazil · Delayed Price · Currency is BRL 4.080
-0.120 (-2.86%)
Sep 24, 2026, 5:05 PM GMT-3
Uniao Pet Participacoes Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 4.19 | 4.19 | 4.01 | 4.08 | - | -2.86% | 4,881,300 |
| 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 |
| Aug 5, 2026 | 3.71 | 3.71 | 3.61 | 3.62 | 3.62 | -1.63% | 1,837,400 |
| Aug 4, 2026 | 3.66 | 3.78 | 3.59 | 3.68 | 3.68 | 0.82% | 5,049,200 |
| Aug 3, 2026 | 3.50 | 3.67 | 3.49 | 3.65 | 3.65 | 4.58% | 5,257,500 |
| Jul 31, 2026 | 3.38 | 3.54 | 3.38 | 3.49 | 3.49 | 2.95% | 2,644,500 |
| Jul 30, 2026 | 3.31 | 3.42 | 3.31 | 3.39 | 3.39 | 1.19% | 2,164,500 |
| Jul 29, 2026 | 3.26 | 3.38 | 3.25 | 3.35 | 3.35 | 1.82% | 2,719,800 |
| Jul 28, 2026 | 3.27 | 3.36 | 3.27 | 3.29 | 3.29 | 2.17% | 2,814,700 |
| Jul 27, 2026 | 3.27 | 3.27 | 3.21 | 3.22 | 3.22 | -1.23% | 1,750,700 |
| Jul 24, 2026 | 3.26 | 3.27 | 3.21 | 3.26 | 3.26 | -0.61% | 1,448,700 |
| Jul 23, 2026 | 3.19 | 3.33 | 3.19 | 3.28 | 3.28 | 1.55% | 3,735,900 |
| Jul 22, 2026 | 3.13 | 3.26 | 3.10 | 3.23 | 3.23 | 2.87% | 3,819,500 |
| 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 |