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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$11.23$19.5211,681,200——
2020-12-30$11.21$19.4817,277,200——
2020-12-29$11.05$19.2113,216,100——
2020-12-28$10.99$19.1013,948,000——
2020-12-24$10.97$19.077,408,900——
2020-12-23$10.94$19.0212,348,400——
2020-12-22$10.83$18.8214,460,900——
2020-12-21$10.76$18.7021,454,400——
2020-12-18$11.29$19.6214,711,200——
2020-12-17$11.37$19.7619,572,200——
2020-12-16$11.29$19.6219,360,500——
2020-12-15$11.14$19.3616,748,400——
2020-12-14$10.90$18.9519,330,200——
2020-12-11$11.13$19.3523,718,200——
2020-12-10$11.26$19.5732,580,100——
2020-12-09$10.56$18.3526,335,400——
2020-12-08$10.63$18.4818,420,700——
2020-12-07$10.77$18.7234,896,100——
2020-12-04$10.92$18.9829,540,300——
2020-12-03$10.55$18.3425,754,300——
2020-12-02$10.19$17.7129,829,100——
2020-12-01$10.10$17.5624,243,400——
2020-11-30$9.57$16.6330,115,800——
2020-11-27$9.94$17.2816,310,700——
2020-11-25$10.03$17.4322,298,400——
2020-11-24$10.00$17.3843,398,800——
2020-11-23$9.35$16.2525,540,200——
2020-11-20$9.07$15.7614,427,600——
2020-11-19$9.20$15.9915,046,700——
2020-11-18$9.07$15.7627,630,000——
2020-11-17$9.12$15.8528,084,800——
2020-11-16$8.84$15.3725,153,300——
2020-11-13$8.53$14.8326,882,500——
2020-11-12$8.28$14.3921,011,100——
2020-11-11$8.78$15.2627,626,000——
2020-11-10$8.79$15.2851,354,800——
2020-11-09$8.19$14.2450,456,700——
2020-11-06$7.37$12.8116,560,700——
2020-11-05$7.19$12.5016,712,400——
2020-11-04$6.97$12.1118,854,800——
2020-11-03$6.88$11.9626,670,200——
2020-11-02$6.72$11.6815,856,000——
2020-10-30$6.63$11.5223,101,400——
2020-10-29$6.69$11.6340,394,500——
2020-10-28$6.47$11.2535,790,500——
2020-10-27$6.98$12.1318,336,600——
2020-10-26$7.19$12.5016,123,700——
2020-10-23$7.32$12.7216,959,600——
2020-10-22$7.45$12.9518,347,500——
2020-10-21$7.19$12.5020,563,600——
2020-10-20$7.23$12.5725,849,900——
2020-10-19$6.96$12.1023,320,100——
2020-10-16$6.86$11.9220,611,300——
2020-10-15$7.01$12.1819,157,000——
2020-10-14$7.15$12.4317,813,000——
2020-10-13$7.23$12.5714,253,500——
2020-10-12$7.30$12.697,573,400——
2020-10-09$7.25$12.6020,611,800——
2020-10-08$7.38$12.8318,404,200——
2020-10-07$7.11$12.3615,091,500——
2020-10-06$7.17$12.4619,169,100——
2020-10-05$7.21$12.5330,156,000——
2020-10-02$6.84$11.8927,393,800——
2020-10-01$7.07$12.2933,171,000——
2020-09-30$7.12$12.3826,777,500——
2020-09-29$6.99$12.1524,890,200——
2020-09-28$7.20$12.5125,892,400——
2020-09-25$7.46$12.9725,956,500——
2020-09-24$7.63$13.2625,846,000——
2020-09-23$7.46$12.9727,661,300——
2020-09-22$7.84$13.6316,624,700——
2020-09-21$7.89$13.7120,085,100——
2020-09-18$8.21$14.2728,460,200——
2020-09-17$8.58$14.9126,578,000——
2020-09-16$8.42$14.6416,936,600——
2020-09-15$8.27$14.3718,203,800——
2020-09-14$8.28$14.3920,571,500——
2020-09-11$8.28$14.3924,911,100——
2020-09-10$8.34$14.5021,914,700——
2020-09-09$8.66$15.0514,444,500——
2020-09-08$8.40$14.6019,531,700——
2020-09-04$8.81$15.3126,057,000——
2020-09-03$8.80$15.3028,646,600——
2020-09-02$8.70$15.1220,711,300——
2020-09-01$8.68$15.0921,387,300——
2020-08-31$8.17$14.2016,515,000——
2020-08-28$8.50$14.7719,391,200——
2020-08-27$8.18$14.2216,403,800——
2020-08-26$8.12$14.1116,977,600——
2020-08-25$8.49$14.769,712,200——
2020-08-24$8.45$14.6914,780,100——
2020-08-21$8.25$14.3411,050,000——
2020-08-20$8.38$14.5727,922,000——
2020-08-19$8.52$14.8114,317,400——
2020-08-18$8.66$15.0512,460,200——
2020-08-17$8.45$14.6916,793,700——
2020-08-14$8.61$14.9713,593,000——
2020-08-13$8.69$15.1015,852,000——
2020-08-12$8.79$15.2816,799,300——
2020-08-11$8.78$15.2618,359,100——
2020-08-10$8.83$15.3526,035,200——
2020-08-07$8.62$14.9813,290,600——
2020-08-06$8.89$15.4513,933,400——
2020-08-05$8.93$15.5224,291,800——
2020-08-04$8.42$14.6431,166,100——
2020-08-03$8.39$14.5824,082,600——
2020-07-31$8.67$15.0722,468,300——
2020-07-30$9.08$15.7819,479,000——
2020-07-29$9.27$16.1114,563,100——
2020-07-28$9.14$15.8911,541,200——
2020-07-27$9.30$16.1616,362,900——
2020-07-24$9.00$15.6416,933,400——
2020-07-23$8.96$15.5721,949,200——
2020-07-22$9.30$16.0121,068,100——
2020-07-21$9.18$15.8139,696,000——
2020-07-20$8.82$15.1915,777,500——
2020-07-17$8.78$15.1219,855,900——
2020-07-16$8.83$15.2016,486,000——
2020-07-15$8.99$15.4819,705,900——
2020-07-14$8.86$15.2623,180,300——
2020-07-13$8.52$14.6721,534,400——
2020-07-10$8.70$14.9815,849,900——
2020-07-09$8.53$14.6920,634,800——
2020-07-08$8.76$15.0814,069,700——
2020-07-07$8.46$14.5718,439,400——
2020-07-06$8.67$14.9323,552,400——
2020-07-02$8.48$14.6020,518,600——
2020-07-01$8.45$14.5519,239,700——
2020-06-30$8.27$14.2416,117,200——
2020-06-29$8.28$14.2612,311,100——
2020-06-26$8.03$13.8321,574,100——
2020-06-25$8.40$14.4616,884,400——
2020-06-24$8.22$14.1522,209,100——
2020-06-23$8.75$15.0724,729,800——
2020-06-22$8.33$14.3419,376,000——
2020-06-19$8.41$14.4820,771,400——
2020-06-18$8.43$14.5213,821,400——
2020-06-17$8.51$14.6516,590,400——
2020-06-16$8.54$14.7031,029,900——
2020-06-15$8.38$14.4331,250,200——
2020-06-12$8.48$14.6033,620,800——
2020-06-11$8.09$13.9343,265,600——
2020-06-10$8.89$15.3133,793,500——
2020-06-09$9.29$16.0029,185,100——
2020-06-08$9.72$16.7431,333,600——
2020-06-05$9.29$16.0032,100,800——
2020-06-04$8.72$15.0137,424,000——
2020-06-03$8.77$15.1034,278,000——
2020-06-02$8.38$14.4330,439,000——
2020-06-01$7.81$13.4520,565,300——
2020-05-29$7.63$13.1428,670,000——
2020-05-28$7.62$13.1222,364,900——
2020-05-27$7.84$13.5025,581,300——
2020-05-26$7.61$13.1028,735,600——
2020-05-22$7.06$12.1623,153,400——
2020-05-21$7.18$12.3624,158,500——
2020-05-20$6.99$12.0424,482,300——
2020-05-19$6.72$11.5728,879,000——
2020-05-18$6.84$11.7839,704,900——
2020-05-15$6.10$10.5029,547,500——
2020-05-14$6.04$10.4052,660,600——
2020-05-13$6.12$10.5424,260,900——
2020-05-12$6.46$11.1224,931,300——
2020-05-11$6.56$11.3026,111,400——
2020-05-08$6.86$11.8126,792,800——
2020-05-07$6.33$10.9032,219,500——
2020-05-06$6.33$10.9025,828,000——
2020-05-05$6.73$11.5927,466,300——
2020-05-04$6.54$11.2619,880,800——
2020-05-01$6.57$11.3120,857,400——
2020-04-30$6.91$11.9032,703,300——
2020-04-29$7.14$12.2938,428,500——
2020-04-28$6.56$11.3040,582,100——
2020-04-27$6.00$10.3323,890,600——
2020-04-24$5.66$9.7553,720,500——
2020-04-23$6.31$10.8630,422,000——
2020-04-22$6.34$10.9232,269,600——
2020-04-21$6.05$10.4236,410,800——
2020-04-20$6.27$10.8050,129,100——
2020-04-17$6.45$11.1136,342,800——
2020-04-16$6.14$10.5720,187,500——
2020-04-15$6.32$10.8825,391,400——
2020-04-14$6.68$11.5024,979,900——
2020-04-13$6.71$11.5529,172,000——
2020-04-09$6.72$11.5753,332,400——
2020-04-08$6.81$11.7331,724,500——
2020-04-07$6.32$10.8841,449,700——
2020-04-06$6.14$10.5738,784,400——
2020-04-03$5.76$9.9237,905,400——
2020-04-02$5.81$10.0060,850,400——
2020-04-01$5.41$9.3226,865,900——
2020-03-31$5.50$9.4737,015,700——
2020-03-30$5.22$8.9925,862,600——
2020-03-27$5.19$8.9435,197,200——
2020-03-26$5.81$10.0041,292,300——
2020-03-25$5.80$9.9948,862,700——
2020-03-24$5.43$9.3540,989,000——
2020-03-23$4.46$7.6835,837,600——
2020-03-20$4.85$8.3538,227,800——
2020-03-19$5.06$8.7156,339,600——
2020-03-18$4.31$7.4249,017,000——
2020-03-17$5.40$9.3051,896,200——
2020-03-16$5.25$9.0435,275,300——
2020-03-13$6.58$11.3359,809,100——
2020-03-12$5.45$9.3886,571,700——
2020-03-11$6.85$11.7955,715,500——
2020-03-10$8.01$13.7954,755,700——
2020-03-09$7.26$12.5095,745,000——
2020-03-06$10.52$18.1152,078,200——
2020-03-05$11.74$20.2142,527,900——
2020-03-04$12.33$21.2323,901,800——
2020-03-03$12.16$20.9437,360,900——
2020-03-02$12.49$21.5129,931,200——
2020-02-28$12.10$20.8346,881,600——
2020-02-27$12.08$20.8041,795,900——
2020-02-26$12.55$21.6141,263,500——
2020-02-25$12.82$22.0726,389,700——
2020-02-24$13.08$22.5238,318,000——
2020-02-21$14.03$24.1622,637,200——
2020-02-20$14.40$24.7921,453,600——
2020-02-19$14.89$25.6416,214,300——
2020-02-18$14.56$25.0720,754,800——
2020-02-14$14.64$25.2114,207,900——
2020-02-13$14.63$25.1921,952,600——
2020-02-12$14.92$25.6924,175,400——
2020-02-11$14.82$25.5226,408,400——
2020-02-10$14.40$24.7929,054,300——
2020-02-07$14.58$25.1039,589,600——
2020-02-06$14.63$25.19104,398,900——
2020-02-05$14.43$24.8532,985,300——
2020-02-04$14.37$24.7423,990,800——
2020-02-03$14.20$24.4513,380,100——
2020-01-31$14.11$24.3017,441,700——
2020-01-30$14.49$24.9520,339,800——
2020-01-29$14.37$24.7417,033,300——
2020-01-28$14.50$24.9718,520,900——
2020-01-27$14.21$24.4721,233,900——
2020-01-24$14.77$25.4319,882,500——
2020-01-23$14.91$25.6720,195,400——
2020-01-22$14.77$25.4311,145,500——
2020-01-21$14.77$25.4318,235,400——
2020-01-17$15.16$26.1018,986,400——
2020-01-16$14.89$25.6416,989,500——
2020-01-15$14.87$25.6018,859,300——
2020-01-14$15.37$26.4712,522,800——
2020-01-13$15.48$26.6519,171,900——
2020-01-10$15.64$26.9310,099,200——
2020-01-09$15.75$27.1213,372,500——
2020-01-08$15.70$27.0322,534,200——
2020-01-07$16.06$27.6511,277,300——
2020-01-06$16.22$27.9316,614,500——
2020-01-03$15.99$27.5317,661,700——
2020-01-02$16.27$28.0113,764,800——