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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$11.06$19.414,430,200——
2020-12-30$10.98$19.279,530,800——
2020-12-29$10.85$19.053,300,300——
2020-12-28$10.78$18.924,124,200——
2020-12-24$10.81$18.981,491,800——
2020-12-23$10.73$18.844,535,400——
2020-12-22$10.57$18.554,679,600——
2020-12-21$10.53$18.486,227,100——
2020-12-18$11.09$19.475,178,900——
2020-12-17$11.13$19.545,399,500——
2020-12-16$11.09$19.475,489,700——
2020-12-15$10.96$19.245,766,600——
2020-12-14$10.81$18.984,861,900——
2020-12-11$10.94$19.206,199,400——
2020-12-10$11.07$19.436,945,500——
2020-12-09$10.41$18.276,885,000——
2020-12-08$10.44$18.335,360,500——
2020-12-07$10.55$18.528,271,700——
2020-12-04$10.70$18.786,602,100——
2020-12-03$10.33$18.138,558,300——
2020-12-02$9.92$17.419,924,200——
2020-12-01$9.78$17.176,505,600——
2020-11-30$9.25$16.2413,737,400——
2020-11-27$9.70$17.032,718,000——
2020-11-25$9.88$17.3413,358,600——
2020-11-24$9.81$17.2217,850,000——
2020-11-23$9.24$16.2216,381,600——
2020-11-20$8.77$15.398,359,600——
2020-11-19$8.96$15.7312,254,100——
2020-11-18$8.83$15.507,569,000——
2020-11-17$8.94$15.696,947,500——
2020-11-16$8.58$15.065,529,000——
2020-11-13$8.36$14.677,979,800——
2020-11-12$8.01$14.066,389,400——
2020-11-11$8.45$14.836,860,400——
2020-11-10$8.59$15.0810,099,200——
2020-11-09$8.07$14.177,328,000——
2020-11-06$7.34$12.883,954,000——
2020-11-05$7.18$12.603,682,500——
2020-11-04$6.96$12.223,198,500——
2020-11-03$6.86$12.045,951,900——
2020-11-02$6.67$11.712,366,100——
2020-10-30$6.61$11.607,953,300——
2020-10-29$6.70$11.768,376,700——
2020-10-28$6.48$11.376,464,200——
2020-10-27$7.01$12.316,234,900——
2020-10-26$7.21$12.665,872,900——
2020-10-23$7.34$12.884,606,100——
2020-10-22$7.45$13.084,842,400——
2020-10-21$7.19$12.624,915,500——
2020-10-20$7.24$12.713,965,600——
2020-10-19$6.96$12.2212,398,200——
2020-10-16$6.85$12.025,500,500——
2020-10-15$7.01$12.3110,466,800——
2020-10-14$7.13$12.523,109,000——
2020-10-13$7.25$12.738,848,800——
2020-10-12$7.26$12.743,589,600——
2020-10-09$7.18$12.605,035,400——
2020-10-08$7.29$12.809,860,700——
2020-10-07$7.04$12.365,829,400——
2020-10-06$7.14$12.536,954,000——
2020-10-05$7.22$12.677,906,300——
2020-10-02$6.74$11.836,810,100——
2020-10-01$7.06$12.399,717,100——
2020-09-30$7.04$12.369,725,900——
2020-09-29$6.87$12.065,974,700——
2020-09-28$6.97$12.244,073,100——
2020-09-25$7.29$12.805,527,300——
2020-09-24$7.39$12.9710,613,500——
2020-09-23$7.22$12.675,645,300——
2020-09-22$7.63$13.394,105,600——
2020-09-21$7.74$13.596,419,900——
2020-09-18$8.06$14.1517,102,100——
2020-09-17$8.49$14.906,482,400——
2020-09-16$8.32$14.604,347,000——
2020-09-15$8.20$14.396,379,400——
2020-09-14$8.24$14.466,042,800——
2020-09-11$8.27$14.5212,286,600——
2020-09-10$8.37$14.6916,321,100——
2020-09-09$8.57$15.043,341,000——
2020-09-08$8.32$14.608,392,500——
2020-09-04$8.69$15.259,817,700——
2020-09-03$8.66$15.209,189,600——
2020-09-02$8.51$14.949,971,200——
2020-09-01$8.52$14.969,092,200——
2020-08-31$8.01$14.063,748,200——
2020-08-28$8.30$14.572,954,100——
2020-08-27$7.95$13.964,470,400——
2020-08-26$7.92$13.903,645,200——
2020-08-25$8.29$14.552,597,900——
2020-08-24$8.22$14.432,160,900——
2020-08-21$8.06$14.151,838,000——
2020-08-20$8.16$14.323,553,300——
2020-08-19$8.26$14.502,322,600——
2020-08-18$8.43$14.802,615,900——
2020-08-17$8.22$14.432,756,200——
2020-08-14$8.36$14.672,389,500——
2020-08-13$8.51$14.943,164,800——
2020-08-12$8.56$15.036,277,100——
2020-08-11$8.56$15.033,756,100——
2020-08-10$8.59$15.085,839,300——
2020-08-07$8.39$14.732,118,500——
2020-08-06$8.67$15.223,004,800——
2020-08-05$8.74$15.345,015,000——
2020-08-04$8.26$14.507,075,900——
2020-08-03$8.19$14.384,594,000——
2020-07-31$8.53$14.975,399,300——
2020-07-30$8.86$15.554,539,200——
2020-07-29$9.00$15.804,349,400——
2020-07-28$8.89$15.616,108,700——
2020-07-27$9.04$15.875,075,500——
2020-07-24$8.79$15.434,304,400——
2020-07-23$8.68$15.247,473,200——
2020-07-22$9.06$15.909,920,100——
2020-07-21$8.96$15.738,157,200——
2020-07-20$8.53$14.973,782,900——
2020-07-17$8.42$14.784,413,700——
2020-07-16$8.48$14.897,544,200——
2020-07-15$8.69$15.253,159,000——
2020-07-14$8.58$15.0610,503,000——
2020-07-13$8.25$14.484,516,100——
2020-07-10$8.49$14.909,875,500——
2020-07-09$8.32$14.604,331,200——
2020-07-08$8.51$14.944,629,200——
2020-07-07$8.26$14.508,485,600——
2020-07-06$8.42$14.783,899,300——
2020-07-02$8.28$14.535,490,200——
2020-07-01$8.19$14.384,905,000——
2020-06-30$7.97$13.996,186,900——
2020-06-29$7.98$14.014,650,700——
2020-06-26$7.64$13.416,841,400——
2020-06-25$8.05$14.134,067,500——
2020-06-24$7.90$13.877,927,000——
2020-06-23$8.44$14.826,589,200——
2020-06-22$7.99$14.034,748,800——
2020-06-19$7.97$13.9913,795,700——
2020-06-18$8.05$14.133,416,200——
2020-06-17$8.16$14.325,758,400——
2020-06-16$8.20$14.399,429,100——
2020-06-15$8.14$14.2910,241,200——
2020-06-12$8.21$14.4119,777,700——
2020-06-11$7.99$14.0312,545,600——
2020-06-10$8.64$15.1710,504,100——
2020-06-09$8.88$15.595,979,300——
2020-06-08$9.34$16.4010,491,400——
2020-06-05$8.94$15.6917,246,200——
2020-06-04$8.38$14.7130,154,800——
2020-06-03$8.50$14.9211,261,200——
2020-06-02$8.22$14.437,366,500——
2020-06-01$7.61$13.3611,306,300——
2020-05-29$7.54$13.2411,552,400——
2020-05-28$7.34$12.8811,382,100——
2020-05-27$7.57$13.2919,383,600——
2020-05-26$7.35$12.9014,226,600——
2020-05-22$6.76$11.874,672,500——
2020-05-21$6.90$12.117,490,700——
2020-05-20$6.80$11.944,552,400——
2020-05-19$6.50$11.4110,571,600——
2020-05-18$6.48$11.3713,702,700——
2020-05-15$5.91$10.378,719,400——
2020-05-14$5.93$10.4112,111,500——
2020-05-13$5.95$10.447,583,600——
2020-05-12$6.18$10.856,614,400——
2020-05-11$6.25$10.978,231,700——
2020-05-08$6.51$11.4310,724,200——
2020-05-07$6.02$10.5710,972,300——
2020-05-06$6.06$10.645,569,100——
2020-05-05$6.45$11.328,148,600——
2020-05-04$6.31$11.089,378,700——
2020-05-01$6.32$11.094,948,000——
2020-04-30$6.67$11.715,667,900——
2020-04-29$6.88$12.086,169,200——
2020-04-28$6.26$10.999,098,600——
2020-04-27$5.84$10.2510,417,300——
2020-04-24$5.63$9.8831,649,400——
2020-04-23$6.17$10.8317,071,500——
2020-04-22$6.21$10.9014,388,900——
2020-04-21$5.89$10.3416,109,600——
2020-04-20$6.04$10.6015,277,000——
2020-04-17$6.15$10.8012,229,700——
2020-04-16$5.96$10.466,154,000——
2020-04-15$6.24$10.956,260,400——
2020-04-14$6.44$11.307,504,500——
2020-04-13$6.53$11.468,964,600——
2020-04-09$6.56$11.5215,179,900——
2020-04-08$6.72$11.808,294,800——
2020-04-07$6.28$11.0211,664,600——
2020-04-06$5.99$10.5111,693,200——
2020-04-03$5.79$10.1611,241,900——
2020-04-02$5.86$10.2915,577,800——
2020-04-01$5.42$9.518,452,400——
2020-03-31$5.39$9.469,893,600——
2020-03-30$5.17$9.087,714,800——
2020-03-27$5.24$9.208,314,300——
2020-03-26$5.75$10.097,502,400——
2020-03-25$5.73$10.0613,782,500——
2020-03-24$5.31$9.326,289,100——
2020-03-23$4.40$7.728,949,000——
2020-03-20$4.76$8.3612,731,500——
2020-03-19$4.93$8.6512,768,000——
2020-03-18$4.32$7.5822,928,500——
2020-03-17$5.30$9.3021,913,100——
2020-03-16$5.14$9.0213,260,600——
2020-03-13$6.31$11.0823,716,000——
2020-03-12$5.18$9.0921,174,400——
2020-03-11$6.63$11.6416,487,800——
2020-03-10$7.54$13.2418,543,700——
2020-03-09$6.55$11.5025,534,500——
2020-03-06$9.89$17.3612,141,200——
2020-03-05$10.95$19.2212,546,800——
2020-03-04$11.74$20.616,604,500——
2020-03-03$11.49$20.1715,894,500——
2020-03-02$11.85$20.8010,191,800——
2020-02-28$11.26$19.7716,328,200——
2020-02-27$11.36$19.9410,134,200——
2020-02-26$11.75$20.6315,260,900——
2020-02-25$12.02$21.105,463,400——
2020-02-24$12.21$21.439,484,500——
2020-02-21$13.22$23.217,491,100——
2020-02-20$13.55$23.795,419,200——
2020-02-19$13.96$24.514,838,700——
2020-02-18$13.62$23.915,533,500——
2020-02-14$13.68$24.012,942,000——
2020-02-13$13.62$23.916,369,000——
2020-02-12$13.77$24.174,205,100——
2020-02-11$13.61$23.894,528,100——
2020-02-10$13.38$23.497,328,900——
2020-02-07$13.40$23.5211,106,500——
2020-02-06$13.68$24.0115,791,200——
2020-02-05$13.40$23.527,925,600——
2020-02-04$13.42$23.565,022,700——
2020-02-03$13.29$23.335,652,700——
2020-01-31$13.25$23.267,600,300——
2020-01-30$13.60$23.877,663,400——
2020-01-29$13.57$23.827,374,400——
2020-01-28$13.74$24.125,093,100——
2020-01-27$13.32$23.384,911,000——
2020-01-24$13.99$24.568,384,000——
2020-01-23$14.15$24.8411,917,000——
2020-01-22$14.00$24.586,491,100——
2020-01-21$13.97$24.527,018,000——
2020-01-17$14.26$25.034,221,200——
2020-01-16$14.04$24.654,168,200——
2020-01-15$14.10$24.754,780,200——
2020-01-14$14.46$25.387,136,000——
2020-01-13$14.61$25.653,476,800——
2020-01-10$14.71$25.823,605,900——
2020-01-09$14.84$26.054,324,500——
2020-01-08$14.94$26.237,902,700——
2020-01-07$15.08$26.474,046,200——
2020-01-06$15.13$26.567,275,300——
2020-01-03$15.07$26.454,086,100——
2020-01-02$15.26$26.794,359,700——