Cifrix
← InícioCompararOpções de AUAU3 →Balanços de AUAU3 →

AUAU3

UNIÃO PET PARTICIPAÇÕES S.A.

R$ 4,20
+0,48% no pregão
abertura R$ 4,19 · R$ 4,06–R$ 4,20 no pregão · vol R$ 20,4 mi
fechamento de 18/09/2026

Cotação e gráfico de meio de pregão — fornecido pelo TradingView. O Cifrix mostra só preços de fechamento. Ao carregar, o TradingView pode usar cookies e coletar dados do seu navegador (saiba mais).

Faixa de 52 semanas92% da faixa
R$ 2,82R$ 4,32

No mês

+22,09%

No ano

—

12 meses

—

Desde 2026

+8,53%

Histórico diário a partir de 05/01/2026. Cotações com atraso (fim de dia).

Histórico diário (178)

DataAberturaMínimaMáximaFechamentoDiaVolume (R$)
18/09/2026R$ 4,19R$ 4,06R$ 4,20R$ 4,20+0,48%R$ 20,4 mi
17/09/2026R$ 4,15R$ 4,08R$ 4,32R$ 4,18+1,70%R$ 17,9 mi
16/09/2026R$ 3,98R$ 3,96R$ 4,20R$ 4,11+3,53%R$ 19,5 mi
15/09/2026R$ 4,04R$ 3,96R$ 4,05R$ 3,97-1,73%R$ 8,6 mi
14/09/2026R$ 3,91R$ 3,88R$ 4,07R$ 4,04+1,25%R$ 17,2 mi
11/09/2026R$ 4,02R$ 3,97R$ 4,11R$ 3,99-0,99%R$ 19,4 mi
10/09/2026R$ 3,81R$ 3,80R$ 4,03R$ 4,03+4,68%R$ 18,2 mi
09/09/2026R$ 4,05R$ 3,79R$ 4,06R$ 3,85-5,17%R$ 17,4 mi
08/09/2026R$ 4,00R$ 4,00R$ 4,12R$ 4,06+1,50%R$ 22,6 mi
04/09/2026R$ 3,90R$ 3,90R$ 4,05R$ 4,00+1,78%R$ 18,3 mi
03/09/2026R$ 4,00R$ 3,89R$ 4,10R$ 3,93-0,51%R$ 32,1 mi
02/09/2026R$ 3,56R$ 3,56R$ 3,99R$ 3,95+10,96%R$ 39,4 mi
01/09/2026R$ 3,43R$ 3,42R$ 3,60R$ 3,56+3,49%R$ 17,1 mi
31/08/2026R$ 3,36R$ 3,34R$ 3,45R$ 3,44+2,69%R$ 19,7 mi
28/08/2026R$ 3,29R$ 3,27R$ 3,35R$ 3,35+1,52%R$ 7,9 mi
27/08/2026R$ 3,27R$ 3,24R$ 3,34R$ 3,30+0,61%R$ 6,9 mi
26/08/2026R$ 3,35R$ 3,24R$ 3,38R$ 3,28-1,50%R$ 6,5 mi
25/08/2026R$ 3,20R$ 3,20R$ 3,37R$ 3,33+3,10%R$ 14,8 mi
24/08/2026R$ 3,20R$ 3,16R$ 3,28R$ 3,23+0,31%R$ 9,5 mi
21/08/2026R$ 3,18R$ 3,17R$ 3,29R$ 3,22+0,94%R$ 29 mi
20/08/2026R$ 3,25R$ 3,07R$ 3,27R$ 3,19-1,85%R$ 19 mi
19/08/2026R$ 3,17R$ 3,15R$ 3,28R$ 3,25+3,50%R$ 10,8 mi
18/08/2026R$ 3,12R$ 3,10R$ 3,19R$ 3,14+0,32%R$ 8,9 mi
17/08/2026R$ 3,16R$ 3,05R$ 3,21R$ 3,13-0,95%R$ 24,5 mi
14/08/2026R$ 3,41R$ 3,09R$ 3,42R$ 3,16-8,41%R$ 38,1 mi
13/08/2026R$ 3,39R$ 3,37R$ 3,47R$ 3,45+2,68%R$ 13 mi
12/08/2026R$ 3,34R$ 3,28R$ 3,40R$ 3,36+1,20%R$ 14,6 mi
11/08/2026R$ 3,37R$ 3,31R$ 3,44R$ 3,32-2,64%R$ 16,9 mi
10/08/2026R$ 3,45R$ 3,39R$ 3,50R$ 3,41-3,13%R$ 8,9 mi
07/08/2026R$ 3,52R$ 3,44R$ 3,60R$ 3,52-1,40%R$ 9,2 mi
06/08/2026R$ 3,57R$ 3,52R$ 3,62R$ 3,57-1,38%R$ 8,6 mi
05/08/2026R$ 3,71R$ 3,61R$ 3,71R$ 3,62-1,63%R$ 7 mi
04/08/2026R$ 3,66R$ 3,59R$ 3,78R$ 3,68+0,82%R$ 18,6 mi
03/08/2026R$ 3,50R$ 3,49R$ 3,67R$ 3,65+4,58%R$ 22,9 mi
31/07/2026R$ 3,38R$ 3,38R$ 3,54R$ 3,49+2,95%R$ 9,2 mi
30/07/2026R$ 3,31R$ 3,31R$ 3,42R$ 3,39+1,19%R$ 7,4 mi
29/07/2026R$ 3,26R$ 3,25R$ 3,38R$ 3,35+1,82%R$ 9,1 mi
28/07/2026R$ 3,27R$ 3,27R$ 3,36R$ 3,29+2,17%R$ 9,3 mi
27/07/2026R$ 3,27R$ 3,21R$ 3,27R$ 3,22-1,23%R$ 5,6 mi
24/07/2026R$ 3,26R$ 3,21R$ 3,27R$ 3,26-0,61%R$ 4,7 mi
23/07/2026R$ 3,19R$ 3,19R$ 3,33R$ 3,28+1,55%R$ 12,3 mi
22/07/2026R$ 3,13R$ 3,10R$ 3,26R$ 3,23+2,87%R$ 12,4 mi
21/07/2026R$ 3,13R$ 3,09R$ 3,17R$ 3,14-0,63%R$ 8,9 mi
20/07/2026R$ 3,08R$ 3,08R$ 3,20R$ 3,16+2,60%R$ 6,5 mi
17/07/2026R$ 3,17R$ 3,06R$ 3,17R$ 3,08-2,22%R$ 9,2 mi
16/07/2026R$ 3,22R$ 3,12R$ 3,24R$ 3,15-2,17%R$ 9,8 mi
15/07/2026R$ 3,22R$ 3,20R$ 3,30R$ 3,22-0,31%R$ 6,1 mi
14/07/2026R$ 3,15R$ 3,12R$ 3,31R$ 3,23+2,22%R$ 10,6 mi
13/07/2026R$ 3,23R$ 3,13R$ 3,23R$ 3,16-0,94%R$ 8 mi
10/07/2026R$ 3,16R$ 3,16R$ 3,24R$ 3,19+1,92%R$ 10,7 mi
09/07/2026R$ 3,11R$ 3,09R$ 3,17R$ 3,13+0,97%R$ 3,4 mi
08/07/2026R$ 3,15R$ 3,10R$ 3,15R$ 3,10-1,59%R$ 4,3 mi
07/07/2026R$ 3,20R$ 3,11R$ 3,22R$ 3,15-2,17%R$ 7,2 mi
06/07/2026R$ 3,23R$ 3,20R$ 3,26R$ 3,22-0,92%R$ 7,2 mi
03/07/2026R$ 3,20R$ 3,17R$ 3,27R$ 3,25+1,56%R$ 3,9 mi
02/07/2026R$ 3,23R$ 3,17R$ 3,28R$ 3,20-0,62%R$ 7,7 mi
01/07/2026R$ 3,16R$ 3,16R$ 3,28R$ 3,22-0,62%R$ 5,2 mi
30/06/2026R$ 3,20R$ 3,14R$ 3,24R$ 3,24+0,93%R$ 3,8 mi
29/06/2026R$ 3,21R$ 3,17R$ 3,26R$ 3,210,00%R$ 4,5 mi
26/06/2026R$ 3,22R$ 3,15R$ 3,26R$ 3,21+0,31%R$ 7,4 mi
25/06/2026R$ 3,19R$ 3,16R$ 3,23R$ 3,20+0,95%R$ 6,5 mi
24/06/2026R$ 3,20R$ 3,13R$ 3,20R$ 3,17-1,25%R$ 5,2 mi
23/06/2026R$ 3,12R$ 3,12R$ 3,22R$ 3,21+0,31%R$ 3 mi
22/06/2026R$ 3,16R$ 3,14R$ 3,22R$ 3,20+1,27%R$ 6,1 mi
19/06/2026R$ 3,18R$ 3,12R$ 3,19R$ 3,16-0,63%R$ 5,9 mi
18/06/2026R$ 3,17R$ 3,14R$ 3,25R$ 3,18+0,32%R$ 6 mi
17/06/2026R$ 3,17R$ 3,17R$ 3,27R$ 3,17+0,63%R$ 11,8 mi
16/06/2026R$ 3,23R$ 3,14R$ 3,23R$ 3,15-3,08%R$ 7,5 mi
15/06/2026R$ 3,34R$ 3,18R$ 3,37R$ 3,25-1,22%R$ 7,4 mi
12/06/2026R$ 3,21R$ 3,19R$ 3,33R$ 3,29+2,49%R$ 11,6 mi
11/06/2026R$ 3,12R$ 3,12R$ 3,25R$ 3,21+2,23%R$ 7 mi
10/06/2026R$ 3,08R$ 3,05R$ 3,14R$ 3,14+0,32%R$ 11,1 mi
09/06/2026R$ 3,13R$ 3,07R$ 3,19R$ 3,13-0,63%R$ 15,3 mi
08/06/2026R$ 3,17R$ 3,10R$ 3,19R$ 3,15-0,32%R$ 8,1 mi
05/06/2026R$ 3,21R$ 3,15R$ 3,26R$ 3,16-1,25%R$ 4,4 mi
03/06/2026R$ 3,20R$ 3,11R$ 3,21R$ 3,20-1,23%R$ 13,9 mi
02/06/2026R$ 3,28R$ 3,20R$ 3,34R$ 3,24-1,22%R$ 10,5 mi
01/06/2026R$ 3,23R$ 3,11R$ 3,30R$ 3,28+1,86%R$ 13,8 mi
29/05/2026R$ 3,34R$ 3,10R$ 3,34R$ 3,22-3,30%R$ 16,3 mi
28/05/2026R$ 3,40R$ 3,30R$ 3,41R$ 3,33-2,06%R$ 7,9 mi
27/05/2026R$ 3,40R$ 3,40R$ 3,46R$ 3,400,00%R$ 3,2 mi
26/05/2026R$ 3,36R$ 3,32R$ 3,44R$ 3,400,00%R$ 5,5 mi
25/05/2026R$ 3,32R$ 3,32R$ 3,41R$ 3,40+2,41%R$ 6,8 mi
22/05/2026R$ 3,31R$ 3,27R$ 3,38R$ 3,32+0,30%R$ 7,4 mi
21/05/2026R$ 3,31R$ 3,24R$ 3,35R$ 3,31+0,61%R$ 4,3 mi
20/05/2026R$ 3,24R$ 3,19R$ 3,35R$ 3,29+2,49%R$ 6,6 mi
19/05/2026R$ 3,21R$ 3,18R$ 3,29R$ 3,21-1,83%R$ 5,5 mi
18/05/2026R$ 3,40R$ 3,20R$ 3,40R$ 3,27-2,68%R$ 10,5 mi
15/05/2026R$ 3,29R$ 3,23R$ 3,44R$ 3,36-0,59%R$ 12,2 mi
14/05/2026R$ 3,38R$ 3,35R$ 3,45R$ 3,38-0,30%R$ 13,7 mi
13/05/2026R$ 3,51R$ 3,33R$ 3,54R$ 3,39-3,42%R$ 29,2 mi
12/05/2026R$ 3,40R$ 3,39R$ 3,61R$ 3,51+1,74%R$ 17,8 mi
11/05/2026R$ 3,68R$ 3,40R$ 3,68R$ 3,45-6,25%R$ 15,2 mi
08/05/2026R$ 4,05R$ 3,65R$ 4,07R$ 3,68-0,54%R$ 43,3 mi
07/05/2026R$ 3,67R$ 3,65R$ 3,75R$ 3,70+1,09%R$ 6,3 mi
06/05/2026R$ 3,57R$ 3,57R$ 3,74R$ 3,66+3,98%R$ 10,8 mi
05/05/2026R$ 3,49R$ 3,47R$ 3,53R$ 3,52+1,15%R$ 8,3 mi
04/05/2026R$ 3,42R$ 3,39R$ 3,48R$ 3,48+1,75%R$ 7,5 mi
30/04/2026R$ 3,41R$ 3,41R$ 3,52R$ 3,420,00%R$ 9,4 mi
29/04/2026R$ 3,49R$ 3,35R$ 3,49R$ 3,42-2,01%R$ 8,4 mi
28/04/2026R$ 3,51R$ 3,47R$ 3,54R$ 3,49-2,51%R$ 6,4 mi
27/04/2026R$ 3,68R$ 3,55R$ 3,70R$ 3,58-3,50%R$ 9,6 mi
24/04/2026R$ 3,74R$ 3,68R$ 3,78R$ 3,71-1,85%R$ 7 mi
23/04/2026R$ 3,88R$ 3,72R$ 3,89R$ 3,78-3,08%R$ 9,9 mi
22/04/2026R$ 3,90R$ 3,83R$ 3,92R$ 3,90+1,04%R$ 8,6 mi
20/04/2026R$ 3,82R$ 3,82R$ 3,89R$ 3,86+1,05%R$ 13,5 mi
17/04/2026R$ 3,73R$ 3,71R$ 3,87R$ 3,82+3,52%R$ 21,7 mi
16/04/2026R$ 3,72R$ 3,66R$ 3,80R$ 3,69-1,07%R$ 13,4 mi
15/04/2026R$ 3,77R$ 3,70R$ 3,78R$ 3,73-1,84%R$ 6,3 mi
14/04/2026R$ 3,76R$ 3,75R$ 3,82R$ 3,80+1,33%R$ 9,6 mi
13/04/2026R$ 3,64R$ 3,60R$ 3,81R$ 3,75+2,46%R$ 21,2 mi
10/04/2026R$ 3,68R$ 3,66R$ 3,77R$ 3,66-0,27%R$ 17,3 mi
09/04/2026R$ 3,53R$ 3,47R$ 3,67R$ 3,67+3,97%R$ 21,5 mi
08/04/2026R$ 3,63R$ 3,53R$ 3,66R$ 3,53+0,28%R$ 9,2 mi
07/04/2026R$ 3,58R$ 3,46R$ 3,59R$ 3,52-2,22%R$ 25,2 mi
06/04/2026R$ 3,55R$ 3,51R$ 3,63R$ 3,60+1,41%R$ 11,5 mi
02/04/2026R$ 3,44R$ 3,42R$ 3,61R$ 3,55+1,14%R$ 30,1 mi
01/04/2026R$ 3,46R$ 3,46R$ 3,59R$ 3,51+1,15%R$ 19,1 mi
31/03/2026R$ 3,28R$ 3,28R$ 3,47R$ 3,47+8,44%R$ 26,9 mi
30/03/2026R$ 3,05R$ 3,05R$ 3,27R$ 3,20+5,26%R$ 19,9 mi
27/03/2026R$ 3,10R$ 3,04R$ 3,19R$ 3,040,00%R$ 22,9 mi
26/03/2026R$ 3,04R$ 2,97R$ 3,05R$ 3,040,00%R$ 9,5 mi
25/03/2026R$ 3,03R$ 3,02R$ 3,13R$ 3,04+0,66%R$ 7,8 mi
24/03/2026R$ 2,98R$ 2,93R$ 3,02R$ 3,02+1,00%R$ 8,1 mi
23/03/2026R$ 2,86R$ 2,86R$ 3,03R$ 2,99+5,65%R$ 10,7 mi
20/03/2026R$ 2,91R$ 2,82R$ 2,92R$ 2,83-3,08%R$ 37,7 mi
19/03/2026R$ 2,88R$ 2,82R$ 2,92R$ 2,92+0,69%R$ 13,1 mi
18/03/2026R$ 2,94R$ 2,89R$ 2,97R$ 2,90-2,03%R$ 9,6 mi
17/03/2026R$ 2,98R$ 2,96R$ 3,08R$ 2,96-0,34%R$ 8 mi
16/03/2026R$ 2,99R$ 2,95R$ 3,01R$ 2,97+1,71%R$ 7,2 mi
13/03/2026R$ 3,07R$ 2,91R$ 3,09R$ 2,92-4,89%R$ 9,9 mi
12/03/2026R$ 3,14R$ 3,03R$ 3,16R$ 3,07-2,85%R$ 13,4 mi
11/03/2026R$ 3,20R$ 3,14R$ 3,25R$ 3,16-1,56%R$ 5,2 mi
10/03/2026R$ 3,18R$ 3,18R$ 3,33R$ 3,21+0,94%R$ 11,3 mi
09/03/2026R$ 3,11R$ 3,09R$ 3,18R$ 3,18+1,92%R$ 9,6 mi
06/03/2026R$ 3,12R$ 3,06R$ 3,16R$ 3,12+0,32%R$ 12,3 mi
05/03/2026R$ 3,12R$ 3,05R$ 3,15R$ 3,11-0,96%R$ 10,3 mi
04/03/2026R$ 3,08R$ 3,05R$ 3,18R$ 3,14+2,95%R$ 11,1 mi
03/03/2026R$ 2,99R$ 2,90R$ 3,10R$ 3,05-0,33%R$ 19,3 mi
02/03/2026R$ 3,00R$ 2,97R$ 3,10R$ 3,06+0,66%R$ 11,5 mi
27/02/2026R$ 3,06R$ 3,01R$ 3,09R$ 3,04-0,65%R$ 6,2 mi
26/02/2026R$ 3,02R$ 3,01R$ 3,10R$ 3,06+1,32%R$ 10,8 mi
25/02/2026R$ 3,00R$ 2,99R$ 3,06R$ 3,02+0,67%R$ 8,4 mi
24/02/2026R$ 2,96R$ 2,95R$ 3,03R$ 3,00+2,39%R$ 9,6 mi
23/02/2026R$ 3,08R$ 2,93R$ 3,10R$ 2,93-4,87%R$ 23,7 mi
20/02/2026R$ 3,02R$ 3,00R$ 3,13R$ 3,08+0,98%R$ 17,1 mi
19/02/2026R$ 3,00R$ 2,98R$ 3,09R$ 3,05+1,67%R$ 12,3 mi
18/02/2026R$ 3,03R$ 2,98R$ 3,07R$ 3,00-0,99%R$ 11,1 mi
13/02/2026R$ 2,99R$ 2,94R$ 3,04R$ 3,03+1,00%R$ 6,9 mi
12/02/2026R$ 3,02R$ 2,94R$ 3,06R$ 3,000,00%R$ 22,1 mi
11/02/2026R$ 3,17R$ 3,00R$ 3,17R$ 3,00-4,15%R$ 18,5 mi
10/02/2026R$ 3,18R$ 3,13R$ 3,21R$ 3,13-2,19%R$ 8,8 mi
09/02/2026R$ 3,32R$ 3,18R$ 3,33R$ 3,20-3,61%R$ 13,4 mi
06/02/2026R$ 3,20R$ 3,14R$ 3,32R$ 3,32+3,75%R$ 19,7 mi
05/02/2026R$ 3,26R$ 3,19R$ 3,28R$ 3,20-1,54%R$ 10,1 mi
04/02/2026R$ 3,37R$ 3,19R$ 3,39R$ 3,25-3,56%R$ 19,1 mi
03/02/2026R$ 3,39R$ 3,36R$ 3,45R$ 3,37-0,59%R$ 14,8 mi
02/02/2026R$ 3,52R$ 3,27R$ 3,55R$ 3,39-3,69%R$ 25,7 mi
31/01/2026R$ 3,41R$ 3,38R$ 3,55R$ 3,52+2,92%R$ 13,6 mi
29/01/2026R$ 3,37R$ 3,31R$ 3,55R$ 3,42+2,09%R$ 24,9 mi
28/01/2026R$ 3,38R$ 3,31R$ 3,42R$ 3,35+0,30%R$ 14,4 mi
27/01/2026R$ 3,39R$ 3,34R$ 3,45R$ 3,340,00%R$ 13,8 mi
26/01/2026R$ 3,45R$ 3,33R$ 3,47R$ 3,34-2,34%R$ 15,8 mi
23/01/2026R$ 3,46R$ 3,36R$ 3,53R$ 3,42+2,09%R$ 14 mi
22/01/2026R$ 3,26R$ 3,26R$ 3,52R$ 3,35+3,08%R$ 11,8 mi
21/01/2026R$ 3,20R$ 3,19R$ 3,30R$ 3,25+3,17%R$ 8,2 mi
20/01/2026R$ 3,20R$ 3,07R$ 3,21R$ 3,15-1,87%R$ 10,4 mi
19/01/2026R$ 3,17R$ 3,16R$ 3,28R$ 3,21+1,26%R$ 12,1 mi
16/01/2026R$ 3,40R$ 3,16R$ 3,41R$ 3,17-6,76%R$ 49,7 mi
15/01/2026R$ 3,40R$ 3,37R$ 3,47R$ 3,40-0,58%R$ 11,6 mi
14/01/2026R$ 3,41R$ 3,31R$ 3,48R$ 3,42+1,18%R$ 14,1 mi
13/01/2026R$ 3,51R$ 3,16R$ 3,54R$ 3,38-2,87%R$ 20,6 mi
12/01/2026R$ 3,80R$ 3,48R$ 3,84R$ 3,48-8,42%R$ 17,1 mi
09/01/2026R$ 3,78R$ 3,77R$ 3,89R$ 3,80+1,06%R$ 12,1 mi
08/01/2026R$ 3,79R$ 3,74R$ 3,88R$ 3,76-0,79%R$ 37,4 mi
07/01/2026R$ 3,87R$ 3,71R$ 3,89R$ 3,79-2,57%R$ 15,1 mi
06/01/2026R$ 3,87R$ 3,81R$ 3,90R$ 3,89+0,52%R$ 9,9 mi
05/01/2026R$ 4,00R$ 3,79R$ 4,04R$ 3,87—R$ 7,9 mi

Volume (R$) = fechamento × quantidade negociada. Abertura, mínima e máxima só aparecem nos dias já coletados com esse detalhe — os mais antigos podem estar só com o fechamento.

Proventos

Últimos 12 meses: R$ 0,0303 / cota · yield 0,72%

  • Dividendo

    com 14/05/2026 · pgto 29/05/2026

    R$ 0,0303

Balanços

Ver balanços e indicadores completos →
Receita (1T26)
R$ 924,1 mi
Lucro líquido
R$ 6 mi
Margem líquida
0,7%
Acompanhar na minha carteira

As informações e indicadores exibidos têm caráter meramente informativo e educacional, não constituindo recomendação, oferta ou análise de valores mobiliários nos termos da Resolução CVM nº 20/2021. Decisões de investimento são de responsabilidade exclusiva do usuário. O Cifrix é um projeto independente, sem vínculo, patrocínio ou aprovação da B3 S.A. – Brasil, Bolsa, Balcão; "B3" é marca de seus titulares e aparece aqui só para indicar o mercado a que os dados se referem.