Petróleo Brasileiro S.A. - Petrobras (PBR) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
PBR Stock Price Trajectory (2011–2026)
As of March 2, 2026, Petróleo Brasileiro S.A. - Petrobras (PBR) trades at $16.63, representing a +24.6% return over the past year. The stock has delivered a +16.3% return over five years, 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 -78.6%, currently trading 31% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers XOM (+37.1% 1Y), CVX (+17.7% 1Y), and PBR-A (+26.1% 1Y), PBR has underperformed the peer group average. Compare PBR vs XOM →
Historical Price Data
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 16.76 | 16.92 | 16.54 | 16.63 | 16 | +0.12% |
| 2026-02-26 | 16.52 | 16.71 | 16.34 | 16.61 | 16 | -0.60% |
| 2026-02-25 | 16.55 | 16.73 | 16.36 | 16.71 | 16 | +1.03% |
| 2026-02-24 | 16.30 | 16.58 | 16.20 | 16.54 | 16 | +2.48% |
| 2026-02-23 | 15.84 | 16.48 | 15.84 | 16.14 | 16 | +2.22% |
| 2026-02-20 | 15.78 | 15.86 | 15.53 | 15.79 | 15 | +0.19% |
| 2026-02-19 | 15.58 | 15.84 | 15.52 | 15.76 | 19.11M | +3.07% |
| 2026-02-18 | 15.17 | 15.40 | 15.14 | 15.29 | 17.55M | +2.51% |
| 2026-02-17 | 15.09 | 15.16 | 14.91 | 14.91 | 2.06M | -1.81% |
| 2026-02-13 | 15.08 | 15.22 | 14.95 | 15.19 | 17.43M | -0.39% |
| 2026-02-12 | 15.69 | 15.73 | 15.13 | 15.25 | 27.68M | -3.66% |
| 2026-02-11 | 15.61 | 16.03 | 15.59 | 15.83 | 33.47M | +3.26% |
| 2026-02-10 | 15.20 | 15.39 | 15.05 | 15.33 | 15.94M | +0.39% |
| 2026-02-09 | 14.89 | 15.30 | 14.88 | 15.27 | 17.42M | +2.69% |
| 2026-02-06 | 14.97 | 15.09 | 14.81 | 14.87 | 16.38M | -0.20% |
| 2026-02-05 | 15.07 | 15.27 | 14.83 | 14.90 | 21.40M | -1.59% |
| 2026-02-04 | 15.24 | 15.32 | 14.98 | 15.14 | 24.70M | -0.92% |
| 2026-02-03 | 15.42 | 15.55 | 15.02 | 15.28 | 33.86M | +1.66% |
| 2026-02-02 | 14.94 | 15.04 | 14.50 | 15.03 | 39.20M | -2.02% |
| 2026-01-30 | 15.48 | 15.53 | 15.07 | 15.34 | 37.67M | -1.16% |
| 2026-01-29 | 15.80 | 15.94 | 15.36 | 15.52 | 40.41M | +0.91% |
| 2026-01-28 | 15.27 | 15.40 | 15.07 | 15.38 | 37.91M | +2.40% |
| 2026-01-27 | 14.73 | 15.04 | 14.72 | 15.02 | 37.13M | +4.74% |
| 2026-01-26 | 14.42 | 14.56 | 14.26 | 14.34 | 25.81M | +0.42% |
| 2026-01-24 | 14.08 | 14.39 | 13.96 | 14.28 | 30.56M | 0.00% |
| 2026-01-23 | 14.08 | 14.39 | 13.96 | 14.28 | 32.11M | +3.70% |
| 2026-01-22 | 13.60 | 13.93 | 13.60 | 13.77 | 41.51M | +1.92% |
| 2026-01-21 | 13.00 | 13.60 | 13.00 | 13.51 | 51.42M | +5.30% |
| 2026-01-20 | 12.69 | 12.94 | 12.69 | 12.83 | 14.55M | +1.10% |
| 2026-01-16 | 12.63 | 12.75 | 12.57 | 12.69 | 11.84M | +0.63% |
See PBR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs PBR Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare PBR vs CRC
See how PBR stacks up against sector leader California Resources Corporation.
Start ComparisonFrequently Asked Questions
How has PBR stock performed recently?
PBR returned +24.6% over the past year, beating its 5-year annualized CAGR of +16.3%. 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 $16.92. Current 1-year return of +24.6% 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 2011-2026, downloadable in CSV format.