Petroleo Brasileiro S.A. Petrobras Stock Price History
NYSE: PBREnergyOil & Gas ProductionUSD
25.30+0.61 (+2.47%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PBR price history at a glance
The price history for Petroleo Brasileiro S.A. Petrobras (PBR) on this page begins on August 7, 2000, when the stock closed at $7.14; it most recently closed at $25.30 on October 5, 2026. The highest price in this record is $77.61, reached on May 19, 2008; the latest close is 67.4% below that peak. Across the 25 complete calendar years in the table, PBR finished higher in 11 and lower in 14. Its best year was 2016 (+135.1%) and its worst was 2008 (-52.8%).
Over roughly 26 years the share price changed +254.3%, a 5.0% compound annual price return (excluding dividends). In the last 12 months alone, PBR has gained 111.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2000
- $77.61
- Date of high
- May 19, 2008
- Low since 2000
- $2.34
- Date of low
- Sep 30, 2002
- 52-week high
- $25.60
- 52-week low
- $11.43
- Last close
- $25.30
PBR returns
1 week
+16.86%
1 month
+20.88%
3 months
+46.07%
6 months
+17.62%
Year to date
+113.50%
1 year
+111.54%
3 years
+63.86%
5 years
+128.13%
PBR price return, excluding dividends.
PBR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 25.30 | +112.25% |
| 2025 | 11.92 | -8.45% |
| 2024 | 13.02 | -18.47% |
| 2023 | 15.97 | +49.95% |
| 2022 | 10.65 | -3.01% |
| 2021 | 10.98 | -2.23% |
| 2020 | 11.23 | -29.77% |
| 2019 | 15.99 | +8.33% |
| 2018 | 14.76 | +43.44% |
| 2017 | 10.29 | +1.78% |
| 2016 | 10.11 | +135.12% |
| 2015 | 4.30 | -36.39% |
| 2014 | 6.76 | -48.48% |
| 2013 | 13.12 | -35.59% |
| 2012 | 20.37 | -18.03% |
| 2011 | 24.85 | -34.33% |
| 2010 | 37.84 | -20.64% |
| 2009 | 47.68 | +83.67% |
| 2008 | 25.96 | -52.75% |
| 2007 | 54.95 | +113.40% |
| 2006 | 25.75 | +44.51% |
| 2005 | 17.82 | +79.16% |
| 2004 | 9.95 | +31.72% |
| 2003 | 7.55 | +100.00% |
| 2002 | 3.78 | -34.52% |
| 2001 | 5.77 | -8.67% |
| 2000* | 6.31 | -11.60% |
* Partial year: the record begins after the start of 2000; return measured from the first available close.
2026 return is year to date.
PBR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 24.62 | 25.60 | 24.62 | 25.30 | +2.47% | |
| 24.40 | 24.85 | 24.26 | 24.69 | +2.92% | |
| 23.82 | 24.24 | 23.61 | 23.99 | +0.80% | |
| 24.05 | 24.11 | 23.72 | 23.80 | -1.41% | |
| 23.98 | 24.76 | 23.54 | 24.14 | +11.50% | |
| 20.82 | 21.65 | 20.77 | 21.65 | +3.19% | |
| 20.84 | 21.11 | 20.73 | 20.98 | +0.53% | |
| 20.99 | 21.34 | 20.84 | 20.87 | +1.07% | |
| 20.29 | 20.66 | 20.24 | 20.65 | 0.00% | |
| 20.60 | 20.92 | 20.52 | 20.65 | +1.37% | |
| 20.51 | 20.58 | 20.20 | 20.37 | -2.26% | |
| 21.14 | 21.42 | 20.83 | 20.84 | -1.42% | |
| 21.15 | 21.43 | 20.98 | 21.14 | +1.83% | |
| 20.38 | 20.82 | 20.24 | 20.76 | +0.63% | |
| 20.74 | 20.94 | 20.54 | 20.63 | -0.82% | |
| 20.75 | 20.90 | 20.68 | 20.80 | -0.67% | |
| 20.78 | 21.09 | 20.58 | 20.94 | +0.14% | |
| 21.42 | 21.43 | 20.81 | 20.91 | -3.95% | |
| 21.18 | 21.99 | 21.18 | 21.77 | +2.93% | |
| 21.23 | 21.33 | 20.98 | 21.15 | -0.24% | |
| 21.21 | 21.35 | 20.93 | 21.20 | -0.84% | |
| 21.14 | 21.59 | 20.83 | 21.38 | +2.15% | |
| 21.11 | 21.25 | 20.80 | 20.93 | +0.48% | |
| 20.66 | 21.03 | 20.55 | 20.83 | +3.53% | |
| 20.25 | 20.46 | 20.12 | 20.12 | -1.90% | |
| 21.18 | 21.26 | 20.47 | 20.51 | -1.68% | |
| 20.21 | 21.01 | 20.12 | 20.86 | +2.61% | |
| 19.68 | 20.34 | 19.65 | 20.33 | +5.06% | |
| 19.18 | 19.49 | 18.95 | 19.35 | +4.43% | |
| 18.31 | 18.54 | 18.18 | 18.53 | +1.53% | |
| 17.79 | 18.39 | 17.54 | 18.25 | +2.76% | |
| 17.73 | 18.11 | 17.56 | 17.76 | -0.50% | |
| 18.08 | 18.13 | 17.70 | 17.85 | -4.03% | |
| 18.70 | 18.73 | 18.41 | 18.60 | -2.87% | |
| 19.14 | 19.28 | 19.03 | 19.15 | +0.74% | |
| 18.79 | 19.26 | 18.76 | 19.01 | +2.54% | |
| 18.69 | 18.95 | 18.50 | 18.54 | +1.98% | |
| 18.49 | 18.54 | 18.11 | 18.18 | -0.38% | |
| 18.19 | 18.28 | 17.93 | 18.25 | +2.07% | |
| 18.00 | 18.10 | 17.82 | 17.88 | -0.06% | |
| 17.65 | 17.98 | 17.60 | 17.89 | +0.73% | |
| 17.78 | 18.06 | 17.74 | 17.76 | -0.95% | |
| 18.38 | 18.38 | 17.80 | 17.93 | -2.18% | |
| 18.14 | 18.54 | 18.00 | 18.33 | +2.06% | |
| 18.74 | 18.76 | 17.93 | 17.96 | -3.02% | |
| 18.66 | 18.67 | 18.46 | 18.52 | +0.87% | |
| 18.97 | 18.98 | 18.30 | 18.36 | -1.92% | |
| 18.80 | 18.90 | 18.51 | 18.72 | -1.78% | |
| 19.00 | 19.22 | 18.92 | 19.06 | -1.75% | |
| 19.20 | 19.46 | 18.91 | 19.40 | +1.46% | |
| 18.54 | 19.15 | 18.54 | 19.12 | +2.85% | |
| 18.69 | 18.70 | 18.43 | 18.59 | +2.88% | |
| 18.05 | 18.45 | 18.00 | 18.07 | +0.39% | |
| 18.17 | 18.30 | 17.96 | 18.00 | -4.10% | |
| 18.89 | 19.14 | 18.71 | 18.77 | -1.21% | |
| 19.23 | 19.31 | 18.96 | 19.00 | +0.58% | |
| 18.77 | 19.12 | 18.76 | 18.89 | +1.89% | |
| 18.32 | 18.55 | 18.19 | 18.54 | +1.92% | |
| 17.87 | 18.31 | 17.78 | 18.19 | +1.22% | |
| 17.75 | 18.00 | 17.70 | 17.97 | +2.86% | |
| 17.87 | 17.90 | 17.44 | 17.47 | -2.18% | |
| 17.97 | 18.01 | 17.68 | 17.86 | -0.33% | |
| 18.07 | 18.16 | 17.79 | 17.92 | +0.22% | |
| 17.62 | 17.92 | 17.57 | 17.88 | +3.23% | |
| 17.14 | 17.35 | 17.10 | 17.32 | +1.70% | |
| 17.26 | 17.28 | 16.88 | 17.03 | -1.22% | |
| 17.15 | 17.29 | 16.81 | 17.24 | +3.48% | |
| 16.40 | 16.80 | 16.34 | 16.66 | +2.46% | |
| 16.17 | 16.28 | 16.13 | 16.26 | +0.93% | |
| 16.17 | 16.45 | 16.00 | 16.11 | +0.75% | |
| 15.93 | 16.16 | 15.86 | 15.99 | -1.05% | |
| 16.28 | 16.34 | 16.12 | 16.16 | -0.74% | |
| 16.38 | 16.43 | 16.22 | 16.28 | -0.06% | |
| 16.40 | 16.42 | 16.25 | 16.29 | -1.39% | |
| 16.38 | 16.59 | 16.19 | 16.52 | +0.43% | |
| 16.51 | 16.54 | 16.28 | 16.45 | -3.41% | |
| 16.79 | 17.10 | 16.75 | 17.03 | +0.12% | |
| 16.84 | 17.01 | 16.63 | 17.01 | +1.55% | |
| 16.53 | 16.77 | 16.22 | 16.75 | -0.24% | |
| 17.11 | 17.28 | 16.77 | 16.79 | -1.52% | |
| 16.96 | 17.18 | 16.93 | 17.05 | -1.67% | |
| 17.69 | 17.78 | 17.29 | 17.34 | -5.66% | |
| 18.00 | 18.40 | 17.93 | 18.38 | +0.77% | |
| 18.27 | 18.51 | 18.10 | 18.24 | +0.72% | |
| 17.83 | 18.35 | 17.83 | 18.11 | +1.63% | |
| 17.84 | 17.94 | 17.67 | 17.82 | +0.39% | |
| 17.80 | 17.97 | 17.63 | 17.75 | 0.00% | |
| 17.93 | 18.06 | 17.69 | 17.75 | -1.72% | |
| 17.98 | 18.14 | 17.86 | 18.06 | -0.71% | |
| 18.51 | 18.57 | 18.19 | 18.19 | -2.83% | |
| 18.77 | 18.90 | 18.69 | 18.72 | -0.74% | |
| 18.99 | 19.20 | 18.75 | 18.86 | +0.48% | |
| 18.67 | 18.80 | 18.51 | 18.77 | -0.32% | |
| 19.15 | 19.18 | 18.81 | 18.83 | -0.69% | |
| 18.90 | 19.16 | 18.79 | 18.96 | -2.27% | |
| 19.53 | 19.66 | 19.35 | 19.40 | -2.51% | |
| 19.73 | 19.98 | 19.62 | 19.90 | -0.65% | |
| 20.21 | 20.48 | 19.97 | 20.03 | +1.01% | |
| 20.34 | 20.66 | 19.83 | 19.83 | -2.84% | |
| 20.33 | 20.56 | 20.12 | 20.41 | -1.40% | |
| 19.71 | 20.71 | 19.56 | 20.70 | +3.86% | |
| 19.67 | 19.96 | 19.57 | 19.93 | +0.76% | |
| 19.60 | 20.00 | 19.59 | 19.78 | +0.97% | |
| 20.32 | 20.38 | 19.50 | 19.59 | -4.44% | |
| 20.28 | 20.70 | 20.16 | 20.50 | -1.20% | |
| 20.56 | 20.89 | 20.32 | 20.75 | +2.07% | |
| 20.60 | 20.64 | 20.31 | 20.33 | -0.20% | |
| 20.52 | 20.53 | 19.92 | 20.37 | -2.58% | |
| 21.03 | 21.16 | 20.78 | 20.91 | -3.95% | |
| 21.77 | 22.05 | 21.63 | 21.77 | -1.09% | |
| 22.14 | 22.24 | 21.85 | 22.01 | +0.50% | |
| 21.85 | 22.02 | 21.42 | 21.90 | -0.59% | |
| 21.66 | 22.09 | 21.51 | 22.03 | +0.82% | |
| 21.49 | 21.97 | 21.41 | 21.85 | +2.92% | |
| 21.15 | 21.40 | 20.99 | 21.23 | +1.29% | |
| 21.20 | 21.50 | 20.94 | 20.96 | +0.43% | |
| 20.92 | 20.92 | 20.48 | 20.87 | -1.88% | |
| 21.30 | 21.45 | 21.12 | 21.27 | +0.42% | |
| 21.22 | 21.32 | 20.93 | 21.18 | +0.14% | |
| 20.78 | 21.29 | 20.77 | 21.15 | +1.88% | |
| 20.66 | 20.82 | 20.55 | 20.76 | +1.52% | |
| 20.28 | 20.54 | 19.76 | 20.45 | -4.88% | |
| 20.55 | 21.60 | 20.48 | 21.50 | +4.67% | |
| 20.82 | 21.03 | 20.45 | 20.54 | -2.24% | |
| 21.59 | 21.65 | 20.86 | 21.01 | -4.37% | |
| 21.85 | 22.05 | 21.69 | 21.97 | +2.14% | |
| 20.81 | 21.54 | 20.81 | 21.51 | +3.96% | |
| 20.37 | 20.97 | 20.31 | 20.69 | +3.55% | |
| 19.19 | 20.05 | 19.11 | 19.98 | -3.52% | |
| 20.95 | 21.11 | 20.59 | 20.71 | -0.72% | |
| 20.68 | 20.89 | 20.47 | 20.86 | +1.46% | |
| 20.69 | 21.02 | 20.45 | 20.56 | +2.39% | |
| 20.36 | 20.56 | 19.78 | 20.08 | -3.23% | |
| 20.86 | 21.33 | 20.24 | 20.75 | -0.29% | |
| 20.83 | 21.40 | 20.60 | 20.81 | +0.19% | |
| 20.38 | 20.79 | 20.28 | 20.77 | +2.16% | |
| 19.97 | 20.61 | 19.94 | 20.33 | +2.57% | |
| 19.45 | 20.01 | 19.45 | 19.82 | +0.35% | |
| 19.42 | 20.00 | 19.36 | 19.75 | +2.49% | |
| 18.74 | 19.42 | 18.53 | 19.27 | +2.50% | |
| 19.42 | 19.43 | 18.69 | 18.80 | -4.95% | |
| 19.76 | 20.28 | 19.69 | 19.78 | +0.05% | |
| 19.61 | 19.88 | 19.61 | 19.77 | +1.33% | |
| 19.52 | 19.89 | 19.35 | 19.51 | +1.77% | |
| 18.83 | 19.29 | 18.70 | 19.17 | +3.23% | |
| 18.87 | 18.97 | 18.55 | 18.57 | -2.11% | |
| 19.16 | 19.29 | 18.52 | 18.97 | -0.11% | |
| 18.30 | 19.02 | 18.29 | 18.99 | +5.56% | |
| 17.91 | 18.21 | 17.72 | 17.99 | -0.94% | |
| 18.02 | 18.56 | 17.97 | 18.16 | +3.18% | |
| 17.25 | 17.83 | 17.17 | 17.60 | +5.20% | |
| 16.67 | 16.80 | 16.46 | 16.73 | -0.24% | |
| 16.82 | 17.01 | 16.61 | 16.77 | -1.12% | |
| 17.00 | 17.30 | 16.68 | 16.96 | -2.08% | |
| 17.10 | 17.34 | 16.89 | 17.32 | +4.15% | |
| 16.76 | 16.92 | 16.54 | 16.63 | +0.12% | |
| 16.52 | 16.71 | 16.34 | 16.61 | -0.60% | |
| 16.55 | 16.73 | 16.36 | 16.71 | +1.03% | |
| 16.30 | 16.58 | 16.20 | 16.54 | +2.48% | |
| 15.93 | 16.48 | 15.90 | 16.14 | +2.22% | |
| 15.78 | 15.86 | 15.53 | 15.79 | +0.19% | |
| 15.58 | 15.84 | 15.52 | 15.76 | +3.07% | |
| 15.17 | 15.41 | 15.13 | 15.29 | +1.80% | |
| 15.09 | 15.16 | 14.81 | 15.02 | -1.12% | |
| 15.08 | 15.22 | 14.95 | 15.19 | -0.39% | |
| 15.69 | 15.73 | 15.13 | 15.25 | -3.66% | |
| 15.61 | 16.03 | 15.59 | 15.83 | +3.26% | |
| 15.20 | 15.39 | 15.05 | 15.33 | +0.39% | |
| 14.89 | 15.30 | 14.88 | 15.27 | +2.69% | |
| 14.97 | 15.09 | 14.81 | 14.87 | -0.20% | |
| 15.07 | 15.27 | 14.83 | 14.90 | -1.59% | |
| 15.24 | 15.32 | 14.98 | 15.14 | -0.92% | |
| 15.42 | 15.55 | 15.02 | 15.28 | +1.66% | |
| 14.94 | 15.04 | 14.50 | 15.03 | -2.02% | |
| 15.48 | 15.53 | 15.07 | 15.34 | -1.16% | |
| 15.80 | 15.94 | 15.36 | 15.52 | +0.91% | |
| 15.27 | 15.40 | 15.07 | 15.38 | +2.40% | |
| 14.73 | 15.04 | 14.72 | 15.02 | +4.74% | |
| 14.42 | 14.56 | 14.26 | 14.34 | +0.42% | |
| 14.08 | 14.39 | 13.96 | 14.28 | +3.70% | |
| 13.60 | 13.93 | 13.60 | 13.77 | +1.92% | |
| 13.00 | 13.60 | 13.00 | 13.51 | +5.30% | |
| 12.69 | 12.94 | 12.69 | 12.83 | +1.10% | |
| 12.63 | 12.75 | 12.57 | 12.69 | +0.63% | |
| 12.52 | 12.69 | 12.43 | 12.61 | -0.39% | |
| 12.34 | 12.96 | 12.31 | 12.66 | +2.93% | |
| 11.99 | 12.37 | 11.99 | 12.30 | +3.62% | |
| 11.92 | 12.04 | 11.87 | 11.87 | -0.08% | |
| 11.85 | 12.07 | 11.85 | 11.88 | +0.68% | |
| 11.59 | 11.86 | 11.59 | 11.80 | +2.25% | |
| 11.54 | 11.59 | 11.48 | 11.54 | -0.26% | |
| 11.82 | 11.89 | 11.55 | 11.57 | -1.45% | |
| 11.83 | 11.89 | 11.49 | 11.74 | -1.51% | |
| 11.88 | 11.95 | 11.73 | 11.92 | +0.59% | |
| 11.84 | 11.89 | 11.80 | 11.85 | -0.08% | |
| 11.75 | 11.92 | 11.74 | 11.86 | +2.33% | |
| 11.56 | 11.66 | 11.52 | 11.59 | +0.35% | |
| 11.51 | 11.62 | 11.43 | 11.55 | -2.37% | |
| 11.84 | 11.87 | 11.77 | 11.83 | 0.00% | |
| 11.77 | 11.86 | 11.76 | 11.83 | +0.94% | |
| 11.84 | 11.90 | 11.70 | 11.72 | -0.26% | |
| 11.75 | 11.86 | 11.72 | 11.75 | +0.26% | |
| 11.77 | 11.87 | 11.65 | 11.72 | -0.42% | |
| 11.79 | 11.83 | 11.68 | 11.77 | -0.17% | |
| 11.99 | 12.00 | 11.67 | 11.79 | -3.20% | |
| 12.33 | 12.35 | 12.17 | 12.18 | 0.00% | |
| 12.30 | 12.36 | 12.12 | 12.18 | +0.25% | |
| 12.20 | 12.25 | 12.12 | 12.15 | -0.65% | |
| 12.25 | 12.29 | 12.10 | 12.23 | -0.73% | |
| 12.10 | 12.34 | 12.08 | 12.32 | +0.65% | |
| 12.26 | 12.40 | 12.18 | 12.24 | +0.91% | |
| 12.82 | 12.96 | 12.09 | 12.13 | -5.82% | |
| 12.98 | 13.01 | 12.82 | 12.88 | +0.63% | |
| 12.75 | 12.93 | 12.75 | 12.80 | +1.51% | |
| 12.57 | 12.63 | 12.36 | 12.61 | +0.48% | |
| 12.46 | 12.74 | 12.44 | 12.55 | +0.08% | |
| 12.48 | 12.54 | 12.43 | 12.54 | -0.95% | |
| 12.66 | 12.78 | 12.58 | 12.66 | +0.32% | |
| 12.70 | 12.71 | 12.51 | 12.62 | -1.02% | |
| 12.79 | 12.87 | 12.68 | 12.75 | -0.08% | |
| 12.84 | 12.87 | 12.67 | 12.76 | -0.16% | |
| 13.08 | 13.12 | 12.75 | 12.78 | -1.84% | |
| 12.93 | 13.13 | 12.89 | 13.02 | -0.84% | |
| 13.04 | 13.20 | 12.97 | 13.13 | +0.08% | |
| 13.19 | 13.26 | 13.04 | 13.12 | -0.46% | |
| 13.06 | 13.35 | 13.06 | 13.18 | +1.15% | |
| 13.04 | 13.24 | 12.98 | 13.03 | +0.39% | |
| 13.23 | 13.30 | 12.82 | 12.98 | -3.64% | |
| 13.22 | 13.62 | 13.22 | 13.47 | +3.54% | |
| 12.97 | 13.13 | 12.77 | 13.01 | +1.17% | |
| 12.19 | 12.87 | 12.12 | 12.86 | +5.93% | |
| 12.25 | 12.27 | 12.11 | 12.14 | 0.00% | |
| 11.93 | 12.25 | 11.92 | 12.14 | +2.62% | |
| 11.71 | 11.86 | 11.64 | 11.83 | +0.08% | |
| 11.80 | 12.05 | 11.76 | 11.82 | +1.55% | |
| 11.79 | 11.81 | 11.59 | 11.64 | -0.68% | |
| 11.76 | 11.90 | 11.67 | 11.72 | -1.35% | |
| 11.90 | 11.95 | 11.85 | 11.88 | +0.08% | |
| 11.84 | 12.02 | 11.80 | 11.87 | +0.08% | |
| 11.87 | 11.89 | 11.70 | 11.86 | +1.02% | |
| 11.95 | 12.01 | 11.72 | 11.74 | -0.84% | |
| 12.08 | 12.10 | 11.82 | 11.84 | +0.94% | |
| 11.62 | 11.81 | 11.55 | 11.73 | +1.47% | |
| 11.72 | 11.74 | 11.46 | 11.56 | -1.11% | |
| 11.66 | 11.80 | 11.58 | 11.69 | +0.43% | |
| 11.54 | 11.77 | 11.50 | 11.64 | +0.69% | |
| 11.60 | 11.69 | 11.51 | 11.56 | -0.69% | |
| 11.80 | 11.91 | 11.60 | 11.64 | -1.27% | |
| 11.65 | 11.90 | 11.65 | 11.79 | -0.25% | |
| 11.72 | 11.86 | 11.65 | 11.82 | +1.90% | |
| 11.84 | 11.84 | 11.56 | 11.60 | -3.01% | |
| 12.22 | 12.31 | 11.93 | 11.96 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PBR chart for longer ranges.