Petróleo Brasileiro S.A. - Petrobras (PBR) Stock Price History
Historical prices from 2000 to 2026
- 1M
- -8.4%
- 3M
- -22.1%
- YTD
- +36.4%
- 1Y
- +26.7%
- 3Y
- +6.4%
- 5Y
- +8.0%
Loading 10-year price history...
PBR Historical Performance
PBR Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -35.7%
- 2003 annual price return
- +93.4%
- 2004 annual price return
- +31.7%
- 2005 annual price return
- +84.1%
- 2006 annual price return
- +37.8%
- 2007 annual price return
- +131.2%
- 2008 annual price return
- -58.8%
- 2009 annual price return
- +83.7%
- 2010 annual price return
- -22.3%
- 2011 annual price return
- -33.4%
- 2012 annual price return
- -25.4%
- 2013 annual price return
- -29.7%
- 2014 annual price return
- -45.2%
- 2015 annual price return
- -36.4%
- 2016 annual price return
- +137.3%
- 2017 annual price return
- -5.0%
- 2018 annual price return
- +21.6%
- 2019 annual price return
- +13.8%
- 2020 annual price return
- -31.0%
- 2021 annual price return
- -1.9%
- 2022 annual price return
- -4.5%
- 2023 annual price return
- +68.1%
- 2024 annual price return
- -19.6%
- 2025 annual price return
- -10.5%
- 2026 annual price return
- +39.5%
PBR Stock Price Trajectory (2000–2026)
As of July 7, 2026, Petróleo Brasileiro S.A. - Petrobras (PBR) trades at $16.26, representing a +26.7% return over the past year. The stock has delivered a +186.7% total return over five years (+8.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $77.61 on May 21, 2008. From this peak, PBR has corrected -79.0%, currently trading 3% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers XOM (+22.8% 1Y), CVX (+14.0% 1Y), and SHEL (+11.9% 1Y), PBR has outperformed the peer group average. Compare PBR vs XOM →
PBR Historical Price Data · from 2000
Rows 1–50 of 6,513| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 16.17 | 16.28 | 16.13 | 16.26 | 13.51M | +0.93% |
| 2026-07-02 | 16.11 | 16.45 | 16.00 | 16.11 | 12.06M | +0.75% |
| 2026-07-01 | 15.93 | 16.16 | 15.86 | 15.99 | 12.89M | -1.05% |
| 2026-06-30 | 16.17 | 16.34 | 16.11 | 16.16 | 15.14M | -0.74% |
| 2026-06-29 | 16.45 | 16.45 | 16.21 | 16.28 | 9.04M | -0.06% |
| 2026-06-26 | 16.40 | 16.42 | 16.25 | 16.29 | 769K | -1.39% |
| 2026-06-25 | 16.38 | 16.59 | 16.19 | 16.52 | 8.95M | +0.43% |
| 2026-06-24 | 16.51 | 16.54 | 16.28 | 16.45 | 13.87M | -3.41% |
| 2026-06-23 | 16.90 | 17.10 | 16.75 | 17.03 | 10.03M | +0.12% |
| 2026-06-22 | 16.84 | 17.01 | 16.63 | 17.01 | 13.03M | +1.55% |
| 2026-06-18 | 16.53 | 16.77 | 16.22 | 16.75 | 21.13M | -0.24% |
| 2026-06-17 | 17.11 | 17.28 | 16.77 | 16.79 | 13.20M | -1.52% |
| 2026-06-16 | 16.96 | 17.18 | 16.93 | 17.05 | 23.44M | -1.67% |
| 2026-06-15 | 17.68 | 17.78 | 17.29 | 17.34 | 20.53M | -5.66% |
| 2026-06-12 | 18.00 | 18.40 | 17.93 | 18.38 | 10.46M | +0.77% |
| 2026-06-11 | 18.27 | 18.50 | 18.10 | 18.24 | 14.14M | +0.72% |
| 2026-06-10 | 17.83 | 18.35 | 17.83 | 18.11 | 16.81M | +1.63% |
| 2026-06-09 | 17.84 | 17.94 | 17.67 | 17.82 | 15.25M | +0.39% |
| 2026-06-08 | 17.80 | 17.96 | 17.63 | 17.75 | 12.33M | 0.00% |
| 2026-06-05 | 17.92 | 18.06 | 17.69 | 17.75 | 13.34M | -1.72% |
| 2026-06-04 | 17.93 | 18.14 | 17.86 | 18.06 | 8.92M | -0.71% |
| 2026-06-03 | 18.51 | 18.57 | 18.19 | 18.19 | 13.73M | -2.83% |
| 2026-06-02 | 18.77 | 18.90 | 18.69 | 18.72 | 14.49M | -0.74% |
| 2026-06-01 | 18.79 | 19.20 | 18.75 | 18.86 | 14.90M | +0.48% |
| 2026-05-29 | 18.67 | 18.80 | 18.52 | 18.77 | 15.01M | -0.32% |
| 2026-05-28 | 19.15 | 19.18 | 18.82 | 18.83 | 11.18M | -0.69% |
| 2026-05-27 | 18.90 | 19.16 | 18.79 | 18.96 | 17.78M | -2.27% |
| 2026-05-26 | 19.53 | 19.66 | 19.35 | 19.40 | 17.06M | -2.51% |
| 2026-05-22 | 19.73 | 19.98 | 19.62 | 19.90 | 438K | -0.65% |
| 2026-05-21 | 20.08 | 20.48 | 19.97 | 20.03 | 16.18M | +1.01% |
| 2026-05-20 | 20.34 | 20.66 | 19.83 | 19.83 | 17.52M | -2.84% |
| 2026-05-19 | 20.33 | 20.56 | 20.12 | 20.41 | 21.11M | -1.40% |
| 2026-05-18 | 19.71 | 20.71 | 19.56 | 20.70 | 21.55M | +3.86% |
| 2026-05-15 | 19.67 | 19.95 | 19.57 | 19.93 | 12.99M | +0.76% |
| 2026-05-14 | 19.60 | 20.00 | 19.60 | 19.78 | 13.23M | +0.97% |
| 2026-05-13 | 20.32 | 20.38 | 19.50 | 19.59 | 19.45M | -4.44% |
| 2026-05-12 | 20.28 | 20.70 | 20.16 | 20.50 | 22.19M | -1.20% |
| 2026-05-11 | 20.61 | 20.89 | 20.32 | 20.75 | 20.33M | +2.07% |
| 2026-05-08 | 20.60 | 20.64 | 20.31 | 20.33 | 14.07M | -0.29% |
| 2026-05-07 | 20.52 | 20.53 | 19.91 | 20.39 | 26.84M | -2.49% |
| 2026-05-06 | 21.03 | 21.16 | 20.78 | 20.91 | 26.89M | -3.95% |
| 2026-05-05 | 21.77 | 22.05 | 21.63 | 21.77 | 13.31M | -1.09% |
| 2026-05-04 | 22.14 | 22.24 | 21.85 | 22.01 | 11.97M | +0.50% |
| 2026-05-01 | 21.85 | 22.02 | 21.42 | 21.90 | 8.59M | -0.59% |
| 2026-04-30 | 21.68 | 22.09 | 21.51 | 22.03 | 14.06M | +0.82% |
| 2026-04-29 | 21.49 | 21.96 | 21.41 | 21.85 | 20.48M | +2.92% |
| 2026-04-28 | 21.15 | 21.40 | 20.98 | 21.23 | 14.12M | +1.29% |
| 2026-04-27 | 21.20 | 21.50 | 20.94 | 20.96 | 18.76M | +0.43% |
| 2026-04-24 | 20.92 | 20.92 | 20.48 | 20.87 | 14.87M | -1.88% |
| 2026-04-23 | 21.30 | 21.45 | 21.12 | 21.27 | 11.66M | +0.42% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
PBR — Frequently Asked Questions
Quick answers to the most common questions about buying PBR stock.
How has PBR stock performed recently?
PBR returned +26.7% over the past year, beating its 5-year annualized CAGR of +8.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is PBR's all-time high price?
Petróleo Brasileiro S.A. - Petrobras reached $77.61 on 2008-05-21. The 52-week high is $22.24. Current 1-year return of +26.7% places the stock closer to historical peaks.
Where can I download PBR historical price data?
This page provides PBR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2000-2026, downloadable in CSV format.