Uniao Pet Participacoes S.A. (BVMF:AUAU3)
Brazil · Delayed Price · Currency is BRL 3.950
+0.390 (10.96%)
Sep 2, 2026, 5:05 PM GMT-3
Uniao Pet Participacoes Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 3.56 | 3.99 | 3.56 | 3.95 | - | 10.96% | 9,960,600 |
| 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 |
| 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 |