Uniao Pet Participacoes SA AUAU3
BMFBOVESPA · Brazil · Process Industries
BRL 4.44+0.03 (+0.68%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 4.44 | +0.68% | BRL 4.44 | BRL 4.47 | BRL 4.35 | 3.11M |
| 2026-09-30 | BRL 4.41 | +5.25% | BRL 4.25 | BRL 4.47 | BRL 4.21 | 6.23M |
| 2026-09-29 | BRL 4.19 | 0.00% | BRL 4.19 | BRL 4.19 | BRL 4.12 | 1.94M |
| 2026-09-28 | BRL 4.19 | +2.44% | BRL 4.08 | BRL 4.19 | BRL 4.01 |
| 2.75M |
| 2026-09-25 | BRL 4.09 | +0.25% | BRL 4.08 | BRL 4.14 | BRL 4.01 | 1.79M |
| 2026-09-24 | BRL 4.08 | -2.86% | BRL 4.19 | BRL 4.19 | BRL 4.01 | 4.89M |
| 2026-09-23 | BRL 4.20 | +0.24% | BRL 4.16 | BRL 4.26 | BRL 4.14 | 2.66M |
| 2026-09-22 | BRL 4.19 | +0.24% | BRL 4.14 | BRL 4.21 | BRL 4.13 | 3.88M |
| 2026-09-21 | BRL 4.18 | -0.48% | BRL 4.23 | BRL 4.29 | BRL 4.16 | 3.13M |
| 2026-09-18 | BRL 4.20 | +0.48% | BRL 4.19 | BRL 4.20 | BRL 4.06 | 4.87M |
| 2026-09-17 | BRL 4.18 | +1.70% | BRL 4.15 | BRL 4.32 | BRL 4.08 | 4.27M |
| 2026-09-16 | BRL 4.11 | +3.53% | BRL 3.98 | BRL 4.20 | BRL 3.96 | 4.73M |
| 2026-09-15 | BRL 3.97 | -1.73% | BRL 4.04 | BRL 4.05 | BRL 3.96 | 2.16M |
| 2026-09-14 | BRL 4.04 | +1.25% | BRL 3.91 | BRL 4.07 | BRL 3.88 | 4.25M |
| 2026-09-11 | BRL 3.99 | -0.99% | BRL 4.02 | BRL 4.11 | BRL 3.97 | 4.86M |
| 2026-09-10 | BRL 4.03 | +4.68% | BRL 3.81 | BRL 4.03 | BRL 3.80 | 4.51M |
| 2026-09-09 | BRL 3.85 | -5.17% | BRL 4.05 | BRL 4.06 | BRL 3.79 | 4.53M |
| 2026-09-08 | BRL 4.06 | +1.50% | BRL 4.00 | BRL 4.12 | BRL 4.00 | 5.56M |
| 2026-09-04 | BRL 4.00 | +1.78% | BRL 3.90 | BRL 4.05 | BRL 3.90 | 4.56M |
| 2026-09-03 | BRL 3.93 | -0.51% | BRL 4.00 | BRL 4.10 | BRL 3.89 | 8.16M |
| 2026-09-02 | BRL 3.95 | +10.96% | BRL 3.56 | BRL 3.99 | BRL 3.56 | 9.98M |
| 2026-09-01 | BRL 3.56 | +3.49% | BRL 3.43 | BRL 3.60 | BRL 3.42 | 4.79M |
| 2026-08-31 | BRL 3.44 | +2.69% | BRL 3.36 | BRL 3.45 | BRL 3.34 | 5.72M |
| 2026-08-28 | BRL 3.35 | +1.52% | BRL 3.29 | BRL 3.35 | BRL 3.27 | 2.35M |
| 2026-08-27 | BRL 3.30 | +0.61% | BRL 3.27 | BRL 3.34 | BRL 3.24 | 2.09M |
| 2026-08-26 | BRL 3.28 | -1.50% | BRL 3.35 | BRL 3.38 | BRL 3.24 | 1.97M |
| 2026-08-25 | BRL 3.33 | +3.10% | BRL 3.20 | BRL 3.37 | BRL 3.20 | 4.44M |
| 2026-08-24 | BRL 3.23 | +0.31% | BRL 3.20 | BRL 3.28 | BRL 3.16 | 2.93M |
| 2026-08-21 | BRL 3.22 | +0.94% | BRL 3.18 | BRL 3.29 | BRL 3.17 | 9.02M |
| 2026-08-20 | BRL 3.19 | -1.85% | BRL 3.25 | BRL 3.27 | BRL 3.07 | 5.94M |
| 2026-08-19 | BRL 3.25 | +3.50% | BRL 3.17 | BRL 3.28 | BRL 3.15 | 3.31M |
| 2026-08-18 | BRL 3.14 | +0.32% | BRL 3.12 | BRL 3.19 | BRL 3.10 | 2.84M |
| 2026-08-17 | BRL 3.13 | -0.95% | BRL 3.16 | BRL 3.21 | BRL 3.05 | 7.84M |
| 2026-08-14 | BRL 3.16 | -8.41% | BRL 3.41 | BRL 3.42 | BRL 3.09 | 12.07M |
| 2026-08-13 | BRL 3.45 | +2.68% | BRL 3.39 | BRL 3.47 | BRL 3.37 | 3.78M |
| 2026-08-12 | BRL 3.36 | +1.20% | BRL 3.34 | BRL 3.40 | BRL 3.28 | 4.34M |
| 2026-08-11 | BRL 3.32 | -2.64% | BRL 3.37 | BRL 3.44 | BRL 3.31 | 5.08M |
| 2026-08-10 | BRL 3.41 | -3.12% | BRL 3.45 | BRL 3.50 | BRL 3.39 | 2.61M |
| 2026-08-07 | BRL 3.52 | -1.40% | BRL 3.52 | BRL 3.60 | BRL 3.44 | 2.62M |
| 2026-08-06 | BRL 3.57 | -1.38% | BRL 3.57 | BRL 3.62 | BRL 3.52 | 2.42M |
| 2026-08-05 | BRL 3.62 | -1.63% | BRL 3.71 | BRL 3.71 | BRL 3.61 | 1.95M |
| 2026-08-04 | BRL 3.68 | +0.82% | BRL 3.66 | BRL 3.78 | BRL 3.59 | 5.05M |
| 2026-08-03 | BRL 3.65 | +4.58% | BRL 3.50 | BRL 3.67 | BRL 3.49 | 6.26M |
| 2026-07-31 | BRL 3.49 | +2.95% | BRL 3.38 | BRL 3.54 | BRL 3.38 | 2.64M |
| 2026-07-30 | BRL 3.39 | +1.19% | BRL 3.31 | BRL 3.42 | BRL 3.31 | 2.17M |
| 2026-07-29 | BRL 3.35 | +1.82% | BRL 3.26 | BRL 3.38 | BRL 3.25 | 2.72M |
| 2026-07-28 | BRL 3.29 | +2.17% | BRL 3.27 | BRL 3.36 | BRL 3.27 | 2.82M |
| 2026-07-27 | BRL 3.22 | -1.23% | BRL 3.27 | BRL 3.27 | BRL 3.21 | 1.75M |
| 2026-07-24 | BRL 3.26 | -0.61% | BRL 3.26 | BRL 3.27 | BRL 3.21 | 1.45M |
| 2026-07-23 | BRL 3.28 | +1.55% | BRL 3.19 | BRL 3.33 | BRL 3.19 | 3.74M |
| 2026-07-22 | BRL 3.23 | +2.87% | BRL 3.13 | BRL 3.26 | BRL 3.10 | 3.83M |
| 2026-07-21 | BRL 3.14 | -0.63% | BRL 3.13 | BRL 3.17 | BRL 3.09 | 2.83M |
| 2026-07-20 | BRL 3.16 | +2.60% | BRL 3.08 | BRL 3.20 | BRL 3.08 | 2.05M |
| 2026-07-17 | BRL 3.08 | -2.22% | BRL 3.17 | BRL 3.17 | BRL 3.06 | 3.00M |
| 2026-07-16 | BRL 3.15 | -2.17% | BRL 3.22 | BRL 3.24 | BRL 3.12 | 3.12M |
| 2026-07-15 | BRL 3.22 | -0.31% | BRL 3.22 | BRL 3.30 | BRL 3.20 | 1.89M |
| 2026-07-14 | BRL 3.23 | +2.22% | BRL 3.15 | BRL 3.31 | BRL 3.12 | 3.28M |
| 2026-07-13 | BRL 3.16 | -0.94% | BRL 3.23 | BRL 3.23 | BRL 3.13 | 2.53M |
| 2026-07-10 | BRL 3.19 | +1.92% | BRL 3.16 | BRL 3.24 | BRL 3.16 | 3.37M |
| 2026-07-09 | BRL 3.13 | +0.97% | BRL 3.11 | BRL 3.17 | BRL 3.09 | 1.09M |
| 2026-07-08 | BRL 3.10 | -1.59% | BRL 3.15 | BRL 3.15 | BRL 3.10 | 1.39M |
| 2026-07-07 | BRL 3.15 | -2.17% | BRL 3.20 | BRL 3.22 | BRL 3.11 | 2.29M |
| 2026-07-06 | BRL 3.22 | -0.92% | BRL 3.23 | BRL 3.26 | BRL 3.20 | 2.23M |
| 2026-07-03 | BRL 3.25 | +1.56% | BRL 3.20 | BRL 3.27 | BRL 3.17 | 1.20M |
| 2026-07-02 | BRL 3.20 | -0.62% | BRL 3.23 | BRL 3.28 | BRL 3.17 | 2.42M |
| 2026-07-01 | BRL 3.22 | -0.62% | BRL 3.16 | BRL 3.28 | BRL 3.16 | 1.61M |
| 2026-06-30 | BRL 3.24 | +0.93% | BRL 3.20 | BRL 3.24 | BRL 3.14 | 1.18M |
| 2026-06-29 | BRL 3.21 | 0.00% | BRL 3.21 | BRL 3.26 | BRL 3.17 | 1.42M |
| 2026-06-26 | BRL 3.21 | +0.31% | BRL 3.22 | BRL 3.26 | BRL 3.15 | 2.32M |
| 2026-06-25 | BRL 3.20 | +0.95% | BRL 3.19 | BRL 3.23 | BRL 3.16 | 2.04M |
| 2026-06-24 | BRL 3.17 | -1.25% | BRL 3.20 | BRL 3.20 | BRL 3.13 | 1.64M |
| 2026-06-23 | BRL 3.21 | +0.31% | BRL 3.12 | BRL 3.22 | BRL 3.12 | 923.00K |
| 2026-06-22 | BRL 3.20 | +1.27% | BRL 3.16 | BRL 3.22 | BRL 3.14 | 1.89M |
| 2026-06-19 | BRL 3.16 | -0.63% | BRL 3.18 | BRL 3.19 | BRL 3.12 | 1.86M |
| 2026-06-18 | BRL 3.18 | +0.32% | BRL 3.17 | BRL 3.25 | BRL 3.14 | 1.88M |
| 2026-06-17 | BRL 3.17 | +0.63% | BRL 3.17 | BRL 3.27 | BRL 3.17 | 3.74M |
| 2026-06-16 | BRL 3.15 | -3.08% | BRL 3.23 | BRL 3.23 | BRL 3.14 | 2.37M |
| 2026-06-15 | BRL 3.25 | -1.22% | BRL 3.34 | BRL 3.37 | BRL 3.18 | 2.29M |
| 2026-06-12 | BRL 3.29 | +2.49% | BRL 3.21 | BRL 3.33 | BRL 3.19 | 3.53M |
| 2026-06-11 | BRL 3.21 | +2.23% | BRL 3.12 | BRL 3.25 | BRL 3.12 | 2.17M |
| 2026-06-10 | BRL 3.14 | +0.32% | BRL 3.08 | BRL 3.14 | BRL 3.05 | 3.55M |
| 2026-06-09 | BRL 3.13 | -0.63% | BRL 3.13 | BRL 3.19 | BRL 3.07 | 4.89M |
| 2026-06-08 | BRL 3.15 | -0.32% | BRL 3.17 | BRL 3.19 | BRL 3.10 | 2.56M |
| 2026-06-05 | BRL 3.16 | -1.25% | BRL 3.21 | BRL 3.26 | BRL 3.15 | 1.41M |
| 2026-06-03 | BRL 3.20 | -1.23% | BRL 3.20 | BRL 3.21 | BRL 3.11 | 4.33M |
| 2026-06-02 | BRL 3.24 | -1.22% | BRL 3.28 | BRL 3.34 | BRL 3.20 | 3.23M |
| 2026-06-01 | BRL 3.28 | +1.86% | BRL 3.23 | BRL 3.30 | BRL 3.11 | 4.19M |
| 2026-05-29 | BRL 3.22 | -3.30% | BRL 3.34 | BRL 3.34 | BRL 3.10 | 5.06M |
| 2026-05-28 | BRL 3.33 | -2.06% | BRL 3.40 | BRL 3.41 | BRL 3.30 | 2.38M |
| 2026-05-27 | BRL 3.40 | 0.00% | BRL 3.40 | BRL 3.46 | BRL 3.40 | 928.50K |