Petróleo Brasileiro S.A. - Petrobras (PBR) Stock Price History
Historical prices from 2000 to 2026
- 1M
- +12.0%
- 3M
- +26.7%
- YTD
- +74.8%
- 1Y
- +54.9%
- 3Y
- +11.5%
- 5Y
- +15.1%
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
- +62.8%
PBR Stock Price Trajectory (2000–2026)
As of September 25, 2026, Petróleo Brasileiro S.A. - Petrobras (PBR) trades at $20.84, representing a +54.9% return over the past year. The stock has delivered a +252.6% total return over five years (+15.1% 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 -73.1%, currently trading 18% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers XOM (+41.5% 1Y), CVX (+29.1% 1Y), and SHEL (+32.6% 1Y), PBR has outperformed the peer group average. Compare PBR vs XOM →
PBR Historical Price Data · from 2000
Rows 1–50 of 6,569| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-24 | 21.23 | 21.42 | 20.83 | 20.84 | 15.89M | -1.42% |
| 2026-09-23 | 21.15 | 21.43 | 20.98 | 21.14 | 27.49M | +1.83% |
| 2026-09-22 | 20.38 | 20.82 | 20.24 | 20.76 | 20.92M | +0.63% |
| 2026-09-21 | 20.74 | 20.94 | 20.61 | 20.63 | 22.33M | -0.82% |
| 2026-09-18 | 20.75 | 20.90 | 20.68 | 20.80 | 14.99M | -0.67% |
| 2026-09-17 | 20.77 | 21.09 | 20.58 | 20.94 | 12.71M | +0.14% |
| 2026-09-16 | 21.42 | 21.43 | 20.81 | 20.91 | 23.36M | -3.95% |
| 2026-09-15 | 21.18 | 21.99 | 21.18 | 21.77 | 23.79M | +2.93% |
| 2026-09-14 | 21.46 | 21.46 | 20.98 | 21.15 | 13.61M | -0.24% |
| 2026-09-11 | 21.20 | 21.35 | 20.93 | 21.20 | 17.73M | -0.84% |
| 2026-09-10 | 21.14 | 21.59 | 20.83 | 21.38 | 34.52M | +2.15% |
| 2026-09-09 | 21.20 | 21.25 | 20.80 | 20.93 | 27.10M | +0.48% |
| 2026-09-08 | 20.64 | 21.02 | 20.55 | 20.83 | 28.77M | +3.53% |
| 2026-09-04 | 20.29 | 20.45 | 20.12 | 20.12 | 18.44M | -1.90% |
| 2026-09-03 | 21.18 | 21.26 | 20.46 | 20.51 | 27.74M | -1.68% |
| 2026-09-02 | 20.21 | 21.01 | 20.12 | 20.86 | 23.64M | +2.61% |
| 2026-09-01 | 19.68 | 20.34 | 19.65 | 20.33 | 30.28M | +5.06% |
| 2026-08-31 | 19.18 | 19.49 | 18.95 | 19.35 | 21.09M | +4.43% |
| 2026-08-28 | 18.31 | 18.54 | 18.18 | 18.53 | 18.77M | +1.53% |
| 2026-08-27 | 17.79 | 18.39 | 17.54 | 18.25 | 19.60M | +2.76% |
| 2026-08-26 | 17.66 | 18.11 | 17.56 | 17.76 | 28.99M | -0.50% |
| 2026-08-25 | 18.08 | 18.13 | 17.70 | 17.85 | 28.76M | -4.03% |
| 2026-08-24 | 18.70 | 18.73 | 18.41 | 18.60 | 19.90M | -2.87% |
| 2026-08-21 | 19.14 | 19.28 | 19.03 | 19.15 | 17.49M | +0.74% |
| 2026-08-20 | 18.79 | 19.26 | 18.76 | 19.01 | 26.88M | +2.54% |
| 2026-08-19 | 18.69 | 18.95 | 18.50 | 18.54 | 17.68M | +1.98% |
| 2026-08-18 | 18.49 | 18.54 | 18.11 | 18.18 | 12.91M | -0.38% |
| 2026-08-17 | 18.18 | 18.28 | 17.93 | 18.25 | 19.81M | +2.07% |
| 2026-08-14 | 18.00 | 18.10 | 17.82 | 17.88 | 10.87M | -0.06% |
| 2026-08-13 | 17.65 | 17.98 | 17.60 | 17.89 | 13.91M | +0.73% |
| 2026-08-12 | 17.78 | 18.06 | 17.74 | 17.76 | 15.09M | -0.95% |
| 2026-08-11 | 18.38 | 18.38 | 17.80 | 17.93 | 18.63M | -2.18% |
| 2026-08-10 | 18.14 | 18.54 | 18.00 | 18.33 | 12.34M | +2.06% |
| 2026-08-07 | 18.74 | 18.76 | 17.93 | 17.96 | 28.53M | -3.02% |
| 2026-08-06 | 18.66 | 18.67 | 18.46 | 18.52 | 13.19M | +0.87% |
| 2026-08-05 | 18.97 | 18.98 | 18.30 | 18.36 | 14.92M | -1.92% |
| 2026-08-04 | 18.80 | 18.90 | 18.51 | 18.72 | 14.68M | -1.78% |
| 2026-08-03 | 19.00 | 19.22 | 18.92 | 19.06 | 11.13M | -1.75% |
| 2026-07-31 | 19.20 | 19.45 | 18.91 | 19.40 | 11.62M | +1.46% |
| 2026-07-30 | 18.54 | 19.15 | 18.54 | 19.12 | 14.57M | +2.85% |
| 2026-07-29 | 18.69 | 18.70 | 18.43 | 18.59 | 13.97M | +2.88% |
| 2026-07-28 | 18.05 | 18.45 | 18.00 | 18.07 | 19.11M | +0.39% |
| 2026-07-27 | 18.17 | 18.30 | 17.96 | 18.00 | 15.14M | -4.10% |
| 2026-07-24 | 18.89 | 19.14 | 18.70 | 18.77 | 13.89M | -1.21% |
| 2026-07-23 | 19.23 | 19.31 | 18.96 | 19.00 | 13.14M | +0.58% |
| 2026-07-22 | 18.77 | 19.11 | 18.76 | 18.89 | 13.21M | +1.89% |
| 2026-07-21 | 18.32 | 18.55 | 18.18 | 18.54 | 14.35M | +1.92% |
| 2026-07-20 | 17.87 | 18.31 | 17.77 | 18.19 | 13.07M | +1.22% |
| 2026-07-17 | 17.75 | 18.00 | 17.70 | 17.97 | 15.67M | +2.86% |
| 2026-07-16 | 17.87 | 17.90 | 17.43 | 17.47 | 13.73M | -2.18% |
PBR Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +54.9% over the past year, beating its 5-year annualized CAGR of +15.1%. 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 +54.9% 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.