Petróleo Brasileiro S.A. - Petrobras
PBR-ANYSEEnergy● Active
$15.85
$-0.31(-1.92%)
Market Cap$102.1B
P/E Ratio—
52W High$20.05
52W Low$10.33
Petróleo Brasileiro S.A. - Petrobras（PBR-A）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
pbr-a · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$20.05
May 4, 2026
-20.9% from here
5-Year Low5Y
$7.86
Dec 14, 2022
+101.7% from low
IPO Priceadj.
$5.79
Oct 7, 2003
+173.7% since IPO
1 Year Ago
$10.48
Jun 9, 2025
+51.2% in 1Y
5 Years Ago
$11.43
Jun 8, 2021
+38.7% in 5Y
10 Years Ago
$5.53
Jun 8, 2016
+186.6% in 10Y
Historical Price Data · PBR-A
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $16.07 | $16.15 | $15.80 | $15.85 | $15.85 | 6.5M | -1.37% |
| Jun 4, 2026 | $16.20 | $16.29 | $16.02 | $16.16 | $16.16 | 4.3M | -0.25% |
| Jun 3, 2026 | $16.55 | $16.60 | $16.25 | $16.25 | $16.25 | 7.3M | -1.81% |
| Jun 2, 2026 | $16.85 | $16.92 | $16.76 | $16.76 | $16.76 | 10.0M | -0.53% |
| Jun 1, 2026 | $16.96 | $17.10 | $16.72 | $16.86 | $16.86 | 10.8M | -0.59% |
| May 29, 2026 | $16.64 | $16.77 | $16.56 | $16.77 | $16.77 | 8.7M | +0.78% |
| May 28, 2026 | $17.02 | $17.05 | $16.77 | $16.84 | $16.84 | 8.5M | -1.06% |
| May 27, 2026 | $16.78 | $17.07 | $16.75 | $16.88 | $16.88 | 9.5M | +0.60% |
| May 26, 2026 | $17.40 | $17.43 | $17.18 | $17.25 | $17.25 | 10.6M | -0.86% |
| May 22, 2026 | $17.60 | $17.81 | $17.52 | $17.72 | $17.72 | 10.0M | +0.68% |
| May 21, 2026 | $18.11 | $18.25 | $17.85 | $17.98 | $17.98 | 12.1M | -0.72% |
| May 20, 2026 | $18.18 | $18.40 | $17.79 | $17.81 | $17.81 | 12.3M | -2.04% |
| May 19, 2026 | $18.21 | $18.41 | $18.07 | $18.29 | $18.29 | 12.6M | +0.44% |
| May 18, 2026 | $17.85 | $18.66 | $17.75 | $18.64 | $18.64 | 16.9M | +4.43% |
| May 15, 2026 | $17.92 | $18.01 | $17.83 | $17.99 | $17.99 | 10.4M | +0.39% |
| May 14, 2026 | $17.89 | $18.22 | $17.82 | $18.05 | $18.05 | 9.6M | +0.89% |
| May 13, 2026 | $18.42 | $18.48 | $17.74 | $17.77 | $17.77 | 13.1M | -3.53% |
| May 12, 2026 | $18.61 | $18.76 | $18.49 | $18.64 | $18.64 | 10.8M | +0.16% |
| May 11, 2026 | $18.92 | $19.01 | $18.67 | $18.93 | $18.93 | 7.2M | +0.05% |
| May 8, 2026 | $18.91 | $18.95 | $18.67 | $18.67 | $18.67 | 4.7M | -1.27% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · PBR-A
Jan 1 → Dec 31 · 6 years2026+40.5%$11.28 → $15.85
+40.5%
2025-3.9%$11.73 → $11.27
-3.9%
2024-23.0%$15.37 → $11.84
-23.0%
2023+81.0%$8.44 → $15.28
+81.0%
2022-8.7%$10.18 → $9.29
-8.7%
2021-11.2%$11.39 → $10.11
-11.2%
Best Year2023 · +81.0%
Worst Year2024 · -23.0%
Positive Years2 / 6
Avg Annual Return+12.4%
6Y Total Return+39.2%
6Y CAGR~+5.7% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$149.92+0.00%
Mkt Cap $621.4B
Chevron Corporation
CVX
$187.31+0.00%
Mkt Cap $373.0B
Shell plc
SHEL
$85.40+0.00%
Mkt Cap $240.8B
TotalEnergies SE
TTE
$88.71+0.00%
Mkt Cap $197.6B
Enbridge Inc.
ENB.TO
$78.54+0.00%
Mkt Cap $171.5B
Enbridge Inc
ENB-PT.TO
$24.75+0.00%
Mkt Cap $155.2B
ConocoPhillips
COP
$117.14+0.00%
Mkt Cap $142.7B
Enbridge Inc
ENB-PA.TO
$23.90+0.00%
Mkt Cap $139.1B
Canadian Natural Resources Limited
CNQ.TO
$63.76+0.00%
Mkt Cap $133.0B
Enbridge Inc.
ENB
$56.31+0.00%
Mkt Cap $123.0BWhat If You Invested in PBR-A?
If you invested $1,000 in PBR-A 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,866
Total Return+186.6%
CAGR~+11.1% / yr
Profit+$1,866
Based on Jun 8, 2016 · $5.53Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Petróleo Brasileiro S.A. - Petrobras（PBR-A）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $15.85。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PBR-A 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PBR-A 历史股价FMP 日线复权 OHLCV