B3 · AUAU3 · stock
Uniao Pet Participacoes S.A. (AUAU3) stock price history
Every B3 trading session of Uniao Pet Participacoes S.A. from Jan 5, 2026 to Sep 28, 2026: 184 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AUAU3 adjusted close, 2026 to 2026
- R$4.20
- All time high, 2026
- R$4.32
- 52 week high, R$2.79 low
- 184
- Daily sessions since 2026
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
AUAU3 key facts
- Uniao Pet Participacoes S.A. (AUAU3) closed at R$4.19 on Sep 28, 2026 on B3.
- AUAU3's all time high close is R$4.20, set on Sep 18, 2026; its all time low close is R$2.80 on Mar 20, 2026.
- AUAU3's 52 week range is R$2.79 to R$4.32.
- AUAU3's deepest drawdown was -27.2% from Jan 6, 2026 to Mar 20, 2026.
- DataCedar holds 184 daily sessions of AUAU3 history from Jan 5, 2026 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AUAU3 price chart, 2026 to 2026
AUAU3 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +25.1% |
| 3 months | +30.5% |
| 6 months | +39.1% |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 5, 2026 | +9.2% |
AUAU3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$4.20 on Sep 18, 2026
- All time low close
- R$2.80 on Mar 20, 2026
- 52 week high
- R$4.32 on Sep 17, 2026
- 52 week low
- R$2.79 on Mar 20, 2026
- Deepest drawdown
- -27.2% from Jan 6, 2026 to Mar 20, 2026, recovered Apr 22, 2026
- Best single session
- +11.0% on Sep 2, 2026
- Worst single session
- -8.4% on Jan 12, 2026
- Volatility, 1 year annualised
- 40.6%
- Sessions closing higher, 1 year
- 52%
AUAU3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on Jan 5, 2026; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$3.96 | R$4.32 | R$2.79 | R$4.19 | n/a | 702.4M | 184 |
AUAU3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$4.19 | +21.8% |
| August 2026 | R$3.44 | -1.4% |
| July 2026 | R$3.49 | +7.7% |
| June 2026 | R$3.24 | +0.6% |
| May 2026 | R$3.22 | -5.0% |
| April 2026 | R$3.39 | -1.4% |
| March 2026 | R$3.44 | +14.1% |
| February 2026 | R$3.01 | -13.6% |
| January 2026 | R$3.49 | n/a |
About the AUAU3 data
Daily bars. 184 sessions from Jan 5, 2026 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 5, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AUAU3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
AUAU3 share price history
