NYSE:PBR.A | Historical Stock Price | PETROBRAS - PETROLEO BRASILEIRO SA

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2003-10-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.03$4.63$10.53$23.97$54.57$124.212003-10-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$19.31$28.647,773,800——
2012-12-28$18.98$28.1510,359,900——
2012-12-27$19.11$28.358,155,500——
2012-12-26$19.52$28.955,848,400——
2012-12-24$19.60$29.071,072,500——
2012-12-21$19.80$29.378,416,100——
2012-12-20$20.42$30.2926,745,000——
2012-12-19$20.02$29.7015,156,700——
2012-12-18$19.37$28.738,976,900——
2012-12-17$19.10$28.336,835,900——
2012-12-14$19.28$28.606,048,100——
2012-12-13$18.62$27.6213,551,300——
2012-12-12$19.09$28.326,330,400——
2012-12-11$19.13$28.3810,622,100——
2012-12-10$18.87$27.996,529,700——
2012-12-07$18.53$27.498,062,200——
2012-12-06$18.11$26.867,579,000——
2012-12-05$18.08$26.825,613,000——
2012-12-04$17.72$26.288,623,300——
2012-12-03$17.84$26.469,027,700——
2012-11-30$17.55$26.0311,351,900——
2012-11-29$18.13$26.8913,768,500——
2012-11-28$18.00$26.7017,993,700——
2012-11-27$17.67$26.2113,944,500——
2012-11-26$18.10$26.854,381,400——
2012-11-23$18.25$27.073,814,700——
2012-11-21$17.97$26.6610,267,100——
2012-11-20$18.58$27.564,138,900——
2012-11-19$18.63$27.636,934,700——
2012-11-16$18.58$27.5610,702,100——
2012-11-15$18.87$27.994,652,100——
2012-11-14$19.02$28.215,843,700——
2012-11-13$19.56$29.017,619,700——
2012-11-12$19.81$29.384,297,400——
2012-11-09$20.22$29.996,650,100——
2012-11-08$20.10$29.827,651,500——
2012-11-07$20.76$30.798,080,300——
2012-11-06$21.32$31.623,870,800——
2012-11-05$21.03$31.195,450,000——
2012-11-02$20.70$30.714,419,300——
2012-11-01$20.71$30.729,104,100——
2012-10-31$20.53$30.456,669,600——
2012-10-26$21.70$32.194,357,300——
2012-10-25$21.46$31.833,911,300——
2012-10-24$21.20$31.454,320,000——
2012-10-23$21.22$31.485,785,300——
2012-10-22$22.05$32.714,752,100——
2012-10-19$21.97$32.594,287,400——
2012-10-18$22.13$32.836,231,900——
2012-10-17$22.21$32.957,890,000——
2012-10-16$22.30$33.085,943,700——
2012-10-15$22.32$33.117,236,200——
2012-10-12$21.93$32.533,897,600——
2012-10-11$22.01$32.655,857,100——
2012-10-10$21.74$32.253,947,500——
2012-10-09$21.82$32.375,837,200——
2012-10-08$22.05$32.716,579,000——
2012-10-05$21.98$32.605,385,400——
2012-10-04$22.21$32.959,279,800——
2012-10-03$22.10$32.789,847,700——
2012-10-02$22.43$33.277,606,600——
2012-10-01$22.28$33.059,782,900——
2012-09-28$22.07$32.749,076,900——
2012-09-27$22.47$33.336,708,200——
2012-09-26$22.36$33.178,058,100——
2012-09-25$22.36$33.176,194,800——
2012-09-24$22.52$33.407,580,300——
2012-09-21$22.41$33.247,661,000——
2012-09-20$22.80$33.827,463,100——
2012-09-19$22.48$33.356,828,200——
2012-09-18$23.07$34.227,131,900——
2012-09-17$22.98$34.0910,112,600——
2012-09-14$23.32$34.5913,618,100——
2012-09-13$22.76$33.7610,936,700——
2012-09-12$21.74$32.256,219,300——
2012-09-11$21.57$32.005,578,100——
2012-09-10$21.00$31.156,837,800——
2012-09-07$21.41$31.763,934,600——
2012-09-06$20.75$30.786,439,200——
2012-09-05$20.20$29.968,447,500——
2012-09-04$20.07$29.7710,995,500——
2012-08-31$20.58$30.538,646,900——
2012-08-30$20.62$30.599,455,400——
2012-08-29$20.75$30.787,757,400——
2012-08-28$20.97$31.118,745,400——
2012-08-27$21.05$31.2210,432,400——
2012-08-24$21.01$31.177,337,100——
2012-08-23$21.01$31.178,465,700——
2012-08-22$21.29$31.586,611,800——
2012-08-21$21.04$31.2110,150,800——
2012-08-20$21.49$31.886,294,200——
2012-08-17$21.36$31.686,431,300——
2012-08-16$21.23$31.497,825,500——
2012-08-15$20.73$30.759,465,600——
2012-08-14$20.61$30.578,338,600——
2012-08-13$20.83$30.9011,403,100——
2012-08-10$21.02$31.188,837,000——
2012-08-09$20.82$30.888,252,300——
2012-08-08$20.90$31.007,160,800——
2012-08-07$20.01$29.6811,799,000——
2012-08-06$19.69$29.218,776,400——
2012-08-03$19.67$29.189,274,100——
2012-08-02$19.19$28.477,275,000——
2012-08-01$19.39$28.768,838,400——
2012-07-31$19.03$28.2317,374,600——
2012-07-30$19.90$29.526,943,100——
2012-07-27$19.94$29.588,685,800——
2012-07-26$19.09$28.325,948,100——
2012-07-25$18.59$27.587,317,100——
2012-07-24$18.45$27.376,580,000——
2012-07-23$18.61$27.606,453,700——
2012-07-20$19.05$28.265,622,500——
2012-07-19$19.58$29.045,224,000——
2012-07-18$19.06$28.273,757,400——
2012-07-17$19.01$28.206,962,300——
2012-07-16$19.08$28.305,609,900——
2012-07-13$19.15$28.418,563,400——
2012-07-12$18.17$26.956,468,600——
2012-07-11$18.17$26.957,531,700——
2012-07-10$18.12$26.886,272,000——
2012-07-09$18.47$27.406,005,200——
2012-07-06$18.85$27.9610,128,600——
2012-07-05$19.40$28.7810,730,700——
2012-07-03$19.01$28.208,399,700——
2012-07-02$18.55$27.528,270,100——
2012-06-29$18.14$26.918,542,400——
2012-06-28$17.11$25.386,744,400——
2012-06-27$16.99$25.209,984,200——
2012-06-26$17.39$25.808,234,100——
2012-06-25$17.28$25.6310,770,800——
2012-06-22$18.96$28.127,169,400——
2012-06-21$18.82$27.928,950,900——
2012-06-20$19.68$29.1910,661,600——
2012-06-19$19.48$28.9012,193,600——
2012-06-18$18.43$27.348,144,400——
2012-06-15$17.96$26.647,715,800——
2012-06-14$17.66$26.2016,293,200——
2012-06-13$18.08$26.824,706,200——
2012-06-12$17.98$26.679,416,000——
2012-06-11$17.92$26.586,358,300——
2012-06-08$18.69$27.7210,038,900——
2012-06-07$19.05$28.267,444,900——
2012-06-06$19.00$28.1815,120,300——
2012-06-05$18.75$27.817,464,200——
2012-06-04$18.65$27.668,726,900——
2012-06-01$18.45$27.3714,460,400——
2012-05-31$18.90$28.0415,241,700——
2012-05-30$18.27$27.107,892,400——
2012-05-29$18.95$28.116,784,000——
2012-05-25$18.66$27.685,755,600——
2012-05-24$18.49$27.439,338,600——
2012-05-23$18.79$27.879,875,100——
2012-05-22$19.09$28.328,170,900——
2012-05-21$19.96$29.6110,830,000——
2012-05-18$18.91$28.058,161,700——
2012-05-17$18.42$27.327,295,200——
2012-05-16$19.21$28.4910,178,000——
2012-05-15$18.49$27.437,939,200——
2012-05-14$19.09$28.3210,152,300——
2012-05-11$20.00$29.363,852,700——
2012-05-10$20.52$30.126,815,900——
2012-05-09$20.54$30.158,962,000——
2012-05-08$20.86$30.6210,454,200——
2012-05-07$21.46$31.507,000,000——
2012-05-04$21.21$31.139,078,000——
2012-05-03$22.39$32.867,356,500——
2012-05-02$22.85$33.5410,912,300——
2012-05-01$22.69$33.314,858,000——
2012-04-30$22.16$32.535,670,700——
2012-04-27$22.19$32.578,990,300——
2012-04-26$22.50$33.039,920,500——
2012-04-25$22.34$32.7912,115,200——
2012-04-24$22.57$33.134,387,100——
2012-04-23$22.57$33.136,629,800——
2012-04-20$22.98$33.733,442,800——
2012-04-19$22.84$33.533,925,300——
2012-04-18$23.20$34.056,331,900——
2012-04-17$23.31$34.224,487,000——
2012-04-16$23.30$34.206,145,800——
2012-04-13$23.58$34.615,646,800——
2012-04-12$24.10$35.376,078,500——
2012-04-11$23.35$34.277,994,100——
2012-04-10$23.08$33.887,294,100——
2012-04-09$23.79$34.923,986,500——
2012-04-05$24.15$35.4511,714,000——
2012-04-04$23.80$34.9313,295,100——
2012-04-03$24.72$36.2910,164,100——
2012-04-02$25.41$37.309,976,700——
2012-03-30$25.56$37.526,607,500——
2012-03-29$25.48$37.409,352,000——
2012-03-28$25.57$37.537,395,900——
2012-03-27$26.24$38.5210,452,200——
2012-03-26$26.63$39.097,764,700——
2012-03-23$26.20$38.468,285,400——
2012-03-22$26.11$38.337,344,000——
2012-03-21$26.49$38.886,506,600——
2012-03-20$26.70$39.196,785,200——
2012-03-19$27.09$39.564,948,200——
2012-03-16$26.85$39.218,216,900——
2012-03-15$26.93$39.336,015,300——
2012-03-14$27.34$39.9312,250,300——
2012-03-13$27.02$39.468,350,400——
2012-03-12$25.92$37.865,350,200——
2012-03-09$26.61$38.865,534,500——
2012-03-08$27.31$39.895,573,500——
2012-03-07$27.09$39.564,784,200——
2012-03-06$27.00$39.4310,062,000——
2012-03-05$28.19$41.177,338,700——
2012-03-02$29.11$42.515,095,800——
2012-03-01$28.98$42.327,964,100——
2012-02-29$28.49$41.6113,787,500——
2012-02-28$28.74$41.977,504,200——
2012-02-27$28.46$41.5716,203,800——
2012-02-24$28.45$41.555,007,600——
2012-02-23$27.99$40.887,003,200——
2012-02-22$27.81$40.6210,471,900——
2012-02-21$27.68$40.433,849,800——
2012-02-17$27.98$40.865,953,300——
2012-02-16$27.64$40.3710,033,800——
2012-02-15$26.73$39.049,213,400——
2012-02-14$27.03$39.488,012,100——
2012-02-13$28.35$41.409,126,500——
2012-02-10$27.45$40.0927,411,300——
2012-02-09$29.74$43.434,952,900——
2012-02-08$29.71$43.396,214,600——
2012-02-07$29.68$43.356,277,900——
2012-02-06$28.94$42.275,777,500——
2012-02-03$28.72$41.947,151,200——
2012-02-02$28.57$41.737,995,500——
2012-02-01$28.76$42.008,589,500——
2012-01-31$27.93$40.7912,625,100——
2012-01-30$28.14$41.109,415,100——
2012-01-27$28.66$41.866,788,700——
2012-01-26$28.77$42.026,379,500——
2012-01-25$29.35$42.864,297,800——
2012-01-24$29.08$42.479,726,900——
2012-01-23$28.76$42.008,043,900——
2012-01-20$27.65$40.385,067,700——
2012-01-19$27.53$40.2110,074,500——
2012-01-18$27.72$40.488,071,100——
2012-01-17$26.97$39.397,647,100——
2012-01-13$25.93$37.876,648,900——
2012-01-12$25.93$37.8712,259,200——
2012-01-11$25.60$37.398,002,800——
2012-01-10$25.45$37.179,612,200——
2012-01-09$25.08$36.634,386,500——
2012-01-06$24.13$35.243,689,800——
2012-01-05$24.41$35.654,097,500——
2012-01-04$24.89$36.355,062,200——
2012-01-03$24.62$35.965,997,700——