NYSE · PBR · stock
Petrobras - Petroleo Brasileiro SA (PBR) stock price history
Every NYSE trading session of Petrobras - Petroleo Brasileiro SA from Aug 10, 2000 to Sep 28, 2026: 6,571 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 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.
PBR adjusted close, 2000 to 2026
- $21.86
- All time high, 2026
- $22.07
- 52 week high, $11.28 low
- 6,571
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
PBR key facts
- Petrobras - Petroleo Brasileiro SA (PBR) closed at $20.65 on Sep 28, 2026 on NYSE.
- PBR's all time high close is $21.86, set on Apr 30, 2026; its all time low close is $0.4494 on Oct 16, 2002.
- PBR's 52 week range is $11.28 to $22.07.
- PBR returned +60.0% over the year to Sep 28, 2026 and +511.7% over five years.
- Over ten years PBR returned +645%, +22.2% a year compounded.
- PBR's deepest drawdown was -95.3% from May 21, 2008 to Feb 11, 2016.
- DataCedar holds 6,571 daily sessions of PBR history from Aug 10, 2000 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
PBR price chart, 2000 to 2026
PBR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +11.4% |
| 3 months | +26.8% |
| 6 months | +0.8% |
| Year to date | +76.5% |
| 1 year | +60.0% |
| 3 years | +90.4% |
| 5 years | +511.7% |
| 10 years | +644.6% |
| Since Aug 10, 2000 | +1,569% |
| Compound annual growth, 26.1 years | +11.4% |
PBR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $21.86 on Apr 30, 2026
- All time low close
- $0.4494 on Oct 16, 2002
- 52 week high
- $22.07 on May 4, 2026
- 52 week low
- $11.28 on Dec 26, 2025
- Deepest drawdown
- -95.3% from May 21, 2008 to Feb 11, 2016, recovered Mar 11, 2026
- Best single session
- +30.3% on Oct 13, 2008
- Worst single session
- -31.0% on Mar 9, 2020
- Volatility, 1 year annualised
- 33.0%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2000
- 16.7×
- Best calendar year
- 2016, +135%
- Worst calendar year
- 2008, -56%
PBR 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 Aug 10, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $11.72 | $22.07 | $11.33 | $20.65 | +76.6% | 4.2B | 185 |
| 2025 | $11.75 | $13.76 | $10.13 | $11.69 | -1.1% | 5.3B | 250 |
| 2024 | $12.18 | $14.07 | $10.71 | $11.82 | -2.3% | 4.4B | 252 |
| 2023 | $5.86 | $12.31 | $5.56 | $12.09 | +89.2% | 5.1B | 250 |
| 2022 | $4.08 | $8.68 | $3.97 | $6.39 | +57.2% | 8.5B | 251 |
| 2021 | $3.43 | $4.23 | $2.12 | $4.06 | +20.4% | 8.1B | 252 |
| 2020 | $4.78 | $4.85 | $1.19 | $3.37 | -28.9% | 6.6B | 253 |
| 2019 | $3.89 | $5.28 | $3.75 | $4.75 | +23.7% | 4.1B | 252 |
| 2018 | $3.05 | $5.02 | $2.64 | $3.84 | +27.7% | 6.1B | 251 |
| 2017 | $3.09 | $3.42 | $2.22 | $3.00 | +1.8% | 4.6B | 251 |
| 2016 | $1.26 | $3.67 | $0.7911 | $2.95 | +135.1% | 7B | 252 |
| 2015 | $2.04 | $3.08 | $1.09 | $1.26 | -41.1% | 9.2B | 252 |
| 2014 | $3.80 | $6.11 | $1.75 | $2.13 | -45.3% | 7.7B | 252 |
| 2013 | $5.53 | $5.71 | $3.40 | $3.89 | -28.2% | 4.3B | 252 |
| 2012 | $6.96 | $8.94 | $4.81 | $5.42 | -19.8% | 3.6B | 250 |
| 2011 | $9.92 | $11.25 | $5.60 | $6.76 | -32.1% | 4.1B | 252 |
| 2010 | $12.48 | $12.60 | $8.07 | $9.96 | -18.2% | 4.3B | 252 |
| 2009 | $6.02 | $13.58 | $5.52 | $12.17 | +100.0% | 4.6B | 252 |
| 2008 | $13.96 | $18.60 | $3.53 | $6.08 | -55.7% | 5.5B | 253 |
| 2007 | $6.02 | $14.20 | $4.81 | $13.73 | +131.4% | 3.2B | 251 |
| 2006 | $4.05 | $6.06 | $3.89 | $5.94 | +51.2% | 2.6B | 251 |
| 2005 | $2.17 | $4.09 | $2.02 | $3.92 | +82.1% | 1.8B | 252 |
| 2004 | $1.51 | $2.20 | $1.25 | $2.16 | +43.5% | 1.4B | 252 |
| 2003 | $0.7247 | $1.51 | $0.6150 | $1.50 | +109.9% | 1.1B | 252 |
| 2002 | $1.06 | $1.29 | $0.4396 | $0.7156 | -32.5% | 1.2B | 252 |
| 2001 | $1.11 | $1.36 | $0.8192 | $1.06 | -2.9% | 832.2M | 248 |
| 2000 | $1.09 | $1.47 | $1.04 | $1.09 | n/a | 569.5M | 99 |
PBR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $20.65 | +6.7% |
| August 2026 | $19.35 | -0.3% |
| July 2026 | $19.40 | +20.0% |
| June 2026 | $16.16 | -13.2% |
| May 2026 | $18.63 | -14.8% |
| April 2026 | $21.86 | +6.8% |
| March 2026 | $20.47 | +24.8% |
| February 2026 | $16.41 | +8.4% |
| January 2026 | $15.13 | +29.5% |
| December 2025 | $11.69 | -5.5% |
| November 2025 | $12.37 | +7.7% |
| October 2025 | $11.48 | -8.1% |
About the PBR data
Daily bars. 6,571 sessions from Aug 10, 2000 to Sep 28, 2026, one row per NYSE 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 Jul 13, 2026 forward, most recent session Sep 28, 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 NYSE trading days; minute timestamps are UTC. Prices are in USD. 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 Aug 10, 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/PBR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
PBR share price history
