B3 · PETR3 · stock
Petróleo Brasileiro S.A. - Petrobras (PETR3) stock price history
Every B3 trading session of Petróleo Brasileiro S.A. - Petrobras from Jan 3, 2000 to Nov 12, 2026: 6,714 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PETR3 adjusted close, 2000 to 2026
- R$66.49
- All time high, 2026
- R$66.49
- 52 week high, R$29.32 low
- 6,714
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
PETR3 key facts
- Petróleo Brasileiro S.A. - Petrobras (PETR3) closed at R$51.05 on Nov 12, 2026 on B3.
- PETR3's all time high close is R$66.49, set on Oct 16, 2026; its all time low close is R$0.8957 on Jan 26, 2000.
- PETR3's 52 week range is R$29.32 to R$66.49.
- PETR3 returned +61.8% over the year to Nov 12, 2026 and +510.3% over five years.
- Over ten years PETR3 returned +1,059%, +27.8% a year compounded.
- PETR3's deepest drawdown was -88.8% from May 21, 2008 to Feb 11, 2016.
- DataCedar holds 6,714 daily sessions of PETR3 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PETR3 price chart, 2000 to 2026
PETR3 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -19.0% |
| 3 months | +13.3% |
| 6 months | +6.1% |
| Year to date | +65.6% |
| 1 year | +61.8% |
| 3 years | +100.1% |
| 5 years | +510.3% |
| 10 years | +1,059% |
| Since Jan 3, 2000 | +4,756% |
| Compound annual growth, 26.9 years | +15.6% |
PETR3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$66.49 on Oct 16, 2026
- All time low close
- R$0.8957 on Jan 26, 2000
- 52 week high
- R$66.49 on Oct 16, 2026
- 52 week low
- R$29.32 on Jan 7, 2026
- Deepest drawdown
- -88.8% from May 21, 2008 to Feb 11, 2016, recovered May 23, 2022
- Best single session
- +22.8% on Mar 13, 2020
- Worst single session
- -29.7% on Mar 9, 2020
- Volatility, 1 year annualised
- 33.5%
- Sessions closing higher, 1 year
- 57%
- Growth of 1 since 2000
- 48.6×
- Best calendar year
- 2016, +98%
- Worst calendar year
- 2008, -47%
PETR3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$30.86 | R$66.49 | R$29.32 | R$51.05 | +65.6% | 2.7B | 212 |
| 2025 | R$33.83 | R$36.49 | R$27.75 | R$30.82 | -8.6% | 2.6B | 249 |
| 2024 | R$27.56 | R$35.07 | R$25.07 | R$33.71 | +22.3% | 2.7B | 251 |
| 2023 | R$15.02 | R$28.55 | R$14.12 | R$27.55 | +75.7% | 3.3B | 247 |
| 2022 | R$10.58 | R$20.93 | R$10.42 | R$15.68 | +49.0% | 4.9B | 250 |
| 2021 | R$8.16 | R$10.99 | R$5.77 | R$10.53 | +30.4% | 5.3B | 245 |
| 2020 | R$8.95 | R$9.21 | R$2.91 | R$8.07 | -8.9% | 5.6B | 245 |
| 2019 | R$6.92 | R$9.27 | R$6.84 | R$8.87 | +28.1% | 2.5B | 246 |
| 2018 | R$4.58 | R$8.58 | R$4.57 | R$6.92 | +51.7% | 2.8B | 245 |
| 2017 | R$4.51 | R$5.09 | R$3.36 | R$4.56 | -0.2% | 2B | 254 |
| 2016 | R$2.24 | R$5.32 | R$1.53 | R$4.57 | +97.7% | 3B | 247 |
| 2015 | R$2.58 | R$4.39 | R$2.07 | R$2.31 | -10.6% | 4.5B | 246 |
| 2014 | R$4.18 | R$6.34 | R$2.16 | R$2.59 | -37.8% | 4.5B | 246 |
| 2013 | R$5.22 | R$5.45 | R$3.51 | R$4.16 | -18.2% | 2.5B | 248 |
| 2012 | R$5.88 | R$7.25 | R$4.70 | R$5.09 | -13.1% | 1.5B | 240 |
| 2011 | R$7.56 | R$8.29 | R$4.90 | R$5.85 | -22.1% | 1.2B | 245 |
| 2010 | R$9.95 | R$10.22 | R$6.40 | R$7.51 | -24.2% | 1.2B | 247 |
| 2009 | R$6.45 | R$10.76 | R$6.18 | R$9.91 | +55.3% | 969.4M | 248 |
| 2008 | R$11.79 | R$14.62 | R$4.47 | R$6.38 | -46.9% | 965.2M | 249 |
| 2007 | R$6.25 | R$12.01 | R$5.07 | R$12.01 | +92.7% | 798.2M | 245 |
| 2006 | R$4.84 | R$6.37 | R$4.63 | R$6.23 | +31.9% | 8B | 258 |
| 2005 | R$2.93 | R$4.81 | R$2.91 | R$4.73 | +55.1% | 5.8B | 249 |
| 2004 | R$2.41 | R$3.08 | R$2.19 | R$3.05 | +26.6% | 10.5B | 261 |
| 2003 | R$1.51 | R$2.42 | R$1.32 | R$2.41 | +59.3% | 11.1B | 260 |
| 2002 | R$1.50 | R$1.81 | R$1.07 | R$1.51 | +0.6% | 12.8B | 261 |
| 2001 | R$1.39 | R$2.01 | R$1.36 | R$1.50 | +8.2% | 11.3B | 261 |
| 2000 | R$1.05 | R$1.73 | R$0.8957 | R$1.39 | n/a | 360B | 259 |
PETR3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$51.05 | -14.9% |
| October 2026 | R$60.01 | +11.4% |
| September 2026 | R$53.87 | +7.1% |
| August 2026 | R$50.29 | +5.4% |
| July 2026 | R$47.70 | +17.4% |
| June 2026 | R$40.64 | -9.2% |
| May 2026 | R$44.78 | -14.6% |
| April 2026 | R$52.45 | +2.8% |
| March 2026 | R$51.01 | +26.2% |
| February 2026 | R$40.43 | +5.8% |
| January 2026 | R$38.22 | +24.0% |
| December 2025 | R$30.82 | +0.5% |
About the PETR3 data
Daily bars. 6,714 sessions from Jan 3, 2000 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3APETR3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- PDTC3 Padtec Holding S.A.
- PEAB4 Companhia de Participações Aliança da Bahia
- PEMA11 Performa Real Estate Fundo De Investimento Imobiliario
- PEPB34 PepsiCo, Inc.
- PETR4 Petróleo Brasileiro S.A. - Petrobras
- PFIZ34 Pfizer Inc.
- PFRM3 Profarma Distribuidora de Produtos Farmacêuticos S.A.
- PGCO34 The Procter & Gamble Company
Common questions
PETR3 share price history
