NYSE:PBR | 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
2000-08-10 to 2026-09-04
Data captured

Stock Price Chart

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

$2.63$5.75$12.59$27.55$60.30$131.982000-08-102026-08-27

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$19.47$31.3614,223,300——
2012-12-28$19.07$30.7212,228,700——
2012-12-27$19.26$31.0217,156,600——
2012-12-26$19.64$31.6310,806,600——
2012-12-24$19.79$31.884,309,000——
2012-12-21$19.97$32.1715,533,100——
2012-12-20$20.58$33.1519,864,500——
2012-12-19$20.18$32.5027,407,700——
2012-12-18$19.53$31.4616,311,800——
2012-12-17$19.43$31.3014,200,100——
2012-12-14$19.51$31.4319,549,300——
2012-12-13$18.85$30.3618,110,300——
2012-12-12$19.29$31.0711,863,000——
2012-12-11$19.34$31.1517,083,300——
2012-12-10$19.11$30.7812,012,400——
2012-12-07$18.75$30.2012,045,000——
2012-12-06$18.38$29.619,720,700——
2012-12-05$18.37$29.5913,287,600——
2012-12-04$18.03$29.0412,181,300——
2012-12-03$18.12$29.1914,236,600——
2012-11-30$17.97$28.9421,184,000——
2012-11-29$18.48$29.7715,869,300——
2012-11-28$18.39$29.6221,972,300——
2012-11-27$18.13$29.2018,997,500——
2012-11-26$18.64$30.029,993,200——
2012-11-23$18.78$30.258,546,400——
2012-11-21$18.41$29.6517,528,900——
2012-11-20$19.01$30.629,465,600——
2012-11-19$19.10$30.7617,269,500——
2012-11-16$19.01$30.6217,841,700——
2012-11-15$19.30$31.0912,178,100——
2012-11-14$19.57$31.5214,931,300——
2012-11-13$20.09$32.3610,715,000——
2012-11-12$20.40$32.8611,090,900——
2012-11-09$20.81$33.5210,050,200——
2012-11-08$20.75$33.4214,408,300——
2012-11-07$21.38$34.4410,832,700——
2012-11-06$21.97$35.399,316,000——
2012-11-05$21.72$34.9811,318,500——
2012-11-02$21.45$34.558,849,000——
2012-11-01$21.39$34.4517,068,300——
2012-10-31$21.21$34.1616,146,000——
2012-10-26$22.40$36.0810,740,900——
2012-10-25$22.20$35.766,475,400——
2012-10-24$21.92$35.318,779,200——
2012-10-23$21.99$35.4211,533,700——
2012-10-22$22.85$36.807,385,400——
2012-10-19$22.80$36.728,979,700——
2012-10-18$23.01$37.069,745,500——
2012-10-17$23.09$37.199,718,800——
2012-10-16$23.14$37.2710,416,600——
2012-10-15$23.15$37.297,689,600——
2012-10-12$22.71$36.585,344,000——
2012-10-11$22.82$36.769,692,600——
2012-10-10$22.48$36.217,702,300——
2012-10-09$22.65$36.487,344,100——
2012-10-08$22.89$36.879,777,600——
2012-10-05$22.76$36.669,373,000——
2012-10-04$23.05$37.1311,497,800——
2012-10-03$22.84$36.7912,874,100——
2012-10-02$23.15$37.2911,202,300——
2012-10-01$23.08$37.1813,753,800——
2012-09-28$22.94$36.9513,189,000——
2012-09-27$23.29$37.5111,091,200——
2012-09-26$23.11$37.2216,404,600——
2012-09-25$23.01$37.0614,527,700——
2012-09-24$23.26$37.4710,895,100——
2012-09-21$23.24$37.4313,359,600——
2012-09-20$23.42$37.7217,867,900——
2012-09-19$23.21$37.3816,323,200——
2012-09-18$23.88$38.4612,173,200——
2012-09-17$23.85$38.4213,222,100——
2012-09-14$24.18$38.9528,589,200——
2012-09-13$23.54$37.9218,431,800——
2012-09-12$22.47$36.199,797,600——
2012-09-11$22.31$35.9410,076,300——
2012-09-10$21.74$35.029,230,300——
2012-09-07$22.13$35.659,434,800——
2012-09-06$21.44$34.5310,602,800——
2012-09-05$20.83$33.558,724,200——
2012-09-04$20.67$33.299,521,200——
2012-08-31$21.14$34.0511,129,500——
2012-08-30$21.18$34.1212,188,500——
2012-08-29$21.35$34.398,312,800——
2012-08-28$21.60$34.796,344,100——
2012-08-27$21.67$34.906,145,700——
2012-08-24$21.73$35.0010,611,300——
2012-08-23$21.73$35.0010,450,500——
2012-08-22$22.12$35.6312,605,100——
2012-08-21$21.90$35.2713,791,300——
2012-08-20$22.38$36.059,612,800——
2012-08-17$22.28$35.8910,767,600——
2012-08-16$22.23$35.8112,691,900——
2012-08-15$21.74$35.0210,929,500——
2012-08-14$21.67$34.9011,828,600——
2012-08-13$21.88$35.2413,046,900——
2012-08-10$21.98$35.409,773,400——
2012-08-09$21.81$35.1315,152,600——
2012-08-08$21.87$35.2322,534,900——
2012-08-07$20.87$33.6222,287,400——
2012-08-06$20.44$32.9225,388,400——
2012-08-03$20.33$32.7519,211,800——
2012-08-02$19.71$31.7516,885,200——
2012-08-01$19.99$32.2018,685,200——
2012-07-31$19.63$31.6222,356,600——
2012-07-30$20.46$32.9615,658,000——
2012-07-27$20.47$32.9716,061,300——
2012-07-26$19.55$31.4912,370,200——
2012-07-25$19.02$30.649,752,400——
2012-07-24$18.83$30.339,573,000——
2012-07-23$19.04$30.6712,151,200——
2012-07-20$19.58$31.5412,260,900——
2012-07-19$20.12$32.4114,222,400——
2012-07-18$19.60$31.5714,011,700——
2012-07-17$19.58$31.5417,959,300——
2012-07-16$19.63$31.6218,481,800——
2012-07-13$19.82$31.9220,429,100——
2012-07-12$18.73$30.1713,846,800——
2012-07-11$18.71$30.1413,460,100——
2012-07-10$18.68$30.0913,688,000——
2012-07-09$19.09$30.7512,687,800——
2012-07-06$19.50$31.4111,979,300——
2012-07-05$19.95$32.1316,594,100——
2012-07-03$19.67$31.6812,157,500——
2012-07-02$19.07$30.7211,841,200——
2012-06-29$18.77$30.2317,033,100——
2012-06-28$17.67$28.4610,594,700——
2012-06-27$17.64$28.4115,536,600——
2012-06-26$17.89$28.8219,207,600——
2012-06-25$17.84$28.7430,693,200——
2012-06-22$19.60$31.5718,034,200——
2012-06-21$19.56$31.5118,282,000——
2012-06-20$20.47$32.9722,511,500——
2012-06-19$20.27$32.6525,322,600——
2012-06-18$19.00$30.6013,214,600——
2012-06-15$18.51$29.8115,457,600——
2012-06-14$18.35$29.5623,739,100——
2012-06-13$18.83$30.3311,542,000——
2012-06-12$18.67$30.0723,783,400——
2012-06-11$18.64$30.0224,987,400——
2012-06-08$19.51$31.4321,213,900——
2012-06-07$20.09$32.3615,813,400——
2012-06-06$19.90$32.0516,180,700——
2012-06-05$19.58$31.5413,298,300——
2012-06-04$19.37$31.2016,219,800——
2012-06-01$19.16$30.8612,969,700——
2012-05-31$19.56$31.5118,074,600——
2012-05-30$19.13$30.8111,193,000——
2012-05-29$19.78$31.8612,738,900——
2012-05-25$19.40$31.2515,272,900——
2012-05-24$19.25$31.0118,695,800——
2012-05-23$19.67$31.6818,015,900——
2012-05-22$19.87$32.0120,212,500——
2012-05-21$20.67$33.2920,155,900——
2012-05-18$19.63$31.6215,891,200——
2012-05-17$19.25$31.0115,116,100——
2012-05-16$19.91$32.0725,251,100——
2012-05-15$19.35$31.1715,807,300——
2012-05-14$20.01$32.2314,281,000——
2012-05-11$20.90$33.3310,447,300——
2012-05-10$21.43$34.1713,671,100——
2012-05-09$21.37$34.0817,134,100——
2012-05-08$21.71$34.6216,256,300——
2012-05-07$22.42$35.7517,963,900——
2012-05-04$22.15$35.3226,678,800——
2012-05-03$23.30$37.1515,113,400——
2012-05-02$23.86$38.0515,248,600——
2012-05-01$23.80$37.959,153,000——
2012-04-30$23.55$37.559,763,700——
2012-04-27$23.67$37.7414,035,500——
2012-04-26$23.63$37.6812,036,400——
2012-04-25$23.38$37.2811,877,200——
2012-04-24$23.53$37.526,777,200——
2012-04-23$23.51$37.4912,828,700——
2012-04-20$23.99$38.2510,472,000——
2012-04-19$23.83$38.0011,614,300——
2012-04-18$24.30$38.7512,760,200——
2012-04-17$24.25$38.679,995,900——
2012-04-16$24.24$38.6510,526,500——
2012-04-13$24.50$39.0711,046,500——
2012-04-12$25.13$40.0711,747,600——
2012-04-11$24.41$38.9217,543,000——
2012-04-10$24.28$38.7213,144,400——
2012-04-09$24.91$39.728,833,600——
2012-04-05$25.30$40.348,539,100——
2012-04-04$25.16$40.1212,093,200——
2012-04-03$25.96$41.4012,155,700——
2012-04-02$26.61$42.4311,089,000——
2012-03-30$26.56$42.359,219,900——
2012-03-29$26.41$42.1111,464,300——
2012-03-28$26.51$42.2715,257,000——
2012-03-27$27.07$43.1710,150,500——
2012-03-26$27.47$43.8010,413,200——
2012-03-23$26.96$42.9911,571,100——
2012-03-22$26.67$42.5314,858,800——
2012-03-21$27.22$43.4110,161,400——
2012-03-20$27.35$43.6112,279,800——
2012-03-19$27.86$44.2110,561,300——
2012-03-16$27.81$44.1312,519,400——
2012-03-15$27.94$44.3415,903,800——
2012-03-14$28.35$44.9918,676,000——
2012-03-13$28.39$45.0514,268,700——
2012-03-12$27.40$43.4813,720,900——
2012-03-09$27.93$44.3211,917,500——
2012-03-08$28.52$45.2610,769,200——
2012-03-07$28.30$44.9111,648,000——
2012-03-06$28.32$44.9417,409,900——
2012-03-05$29.62$47.0013,435,200——
2012-03-02$30.52$48.439,521,400——
2012-03-01$30.45$48.3211,218,000——
2012-02-29$29.84$47.3517,068,300——
2012-02-28$30.38$48.2113,955,600——
2012-02-27$29.94$47.5116,320,300——
2012-02-24$30.08$47.7314,360,800——
2012-02-23$29.61$46.9910,029,500——
2012-02-22$29.49$46.8012,845,900——
2012-02-21$29.21$46.3510,684,100——
2012-02-17$29.32$46.5315,366,300——
2012-02-16$29.34$46.5616,355,400——
2012-02-15$28.62$45.4219,915,700——
2012-02-14$29.03$46.0724,102,300——
2012-02-13$30.14$47.8320,767,900——
2012-02-10$29.57$46.9235,213,300——
2012-02-09$31.99$50.7614,363,100——
2012-02-08$32.12$50.9712,579,700——
2012-02-07$32.02$50.8115,603,900——
2012-02-06$31.44$49.8912,660,000——
2012-02-03$31.21$49.5217,989,900——
2012-02-02$31.11$49.3716,138,300——
2012-02-01$31.16$49.4514,552,700——
2012-01-31$30.55$48.4815,159,700——
2012-01-30$30.73$48.7611,274,300——
2012-01-27$31.11$49.3713,530,700——
2012-01-26$31.21$49.5218,209,200——
2012-01-25$31.81$50.4815,187,500——
2012-01-24$31.55$50.0624,274,100——
2012-01-23$31.10$49.3531,899,200——
2012-01-20$29.82$47.3215,512,600——
2012-01-19$29.96$47.5414,685,100——
2012-01-18$29.99$47.5923,555,900——
2012-01-17$28.97$45.9716,544,500——
2012-01-13$28.36$45.0025,287,100——
2012-01-12$28.21$44.7625,200,100——
2012-01-11$27.61$43.8110,081,100——
2012-01-10$27.45$43.5616,966,500——
2012-01-09$26.88$42.6526,046,600——
2012-01-06$25.69$40.778,532,100——
2012-01-05$26.11$41.438,568,600——
2012-01-04$26.46$41.9912,351,500——
2012-01-03$26.11$41.4312,754,300——