Petróleo Brasileiro S.A. - Petrobras
PBRNYSEEnergy● Active
$17.75
$-0.31(-1.72%)
Market Cap$114.4B
P/E Ratio—
52W High$22.24
52W Low$11.04
Petróleo Brasileiro S.A. - Petrobras（PBR）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 · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$22.24
May 4, 2026
-20.2% from here
5-Year Low5Y
$8.88
Dec 14, 2022
+99.9% from low
IPO Priceadj.
$7.16
Aug 10, 2000
+147.9% since IPO
1 Year Ago
$11.23
Jun 9, 2025
+58.1% in 1Y
5 Years Ago
$11.75
Jun 8, 2021
+51.1% in 5Y
10 Years Ago
$7.15
Jun 8, 2016
+148.3% in 10Y
Historical Price Data · PBR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $17.93 | $18.06 | $17.69 | $17.75 | $17.75 | 13.4M | -1.00% |
| Jun 4, 2026 | $17.98 | $18.14 | $17.86 | $18.06 | $18.06 | 9.1M | +0.44% |
| Jun 3, 2026 | $18.51 | $18.57 | $18.18 | $18.19 | $18.19 | 15.5M | -1.73% |
| Jun 2, 2026 | $18.77 | $18.90 | $18.69 | $18.72 | $18.72 | 14.7M | -0.27% |
| Jun 1, 2026 | $18.99 | $19.20 | $18.75 | $18.86 | $18.86 | 15.4M | -0.68% |
| May 29, 2026 | $18.67 | $18.80 | $18.51 | $18.77 | $18.77 | 16.6M | +0.54% |
| May 28, 2026 | $19.15 | $19.18 | $18.81 | $18.83 | $18.83 | 11.6M | -1.67% |
| May 27, 2026 | $18.90 | $19.16 | $18.79 | $18.96 | $18.96 | 18.0M | +0.32% |
| May 26, 2026 | $19.53 | $19.66 | $19.35 | $19.40 | $19.40 | 17.2M | -0.67% |
| May 22, 2026 | $19.73 | $19.98 | $19.62 | $19.90 | $19.90 | 10.8M | +0.86% |
| May 21, 2026 | $20.21 | $20.48 | $19.97 | $20.03 | $20.03 | 16.2M | -0.89% |
| May 20, 2026 | $20.34 | $20.66 | $19.83 | $19.83 | $19.83 | 17.9M | -2.51% |
| May 19, 2026 | $20.33 | $20.56 | $20.12 | $20.41 | $20.41 | 22.3M | +0.39% |
| May 18, 2026 | $19.71 | $20.71 | $19.56 | $20.70 | $20.70 | 22.5M | +5.02% |
| May 15, 2026 | $19.67 | $19.95 | $19.57 | $19.93 | $19.93 | 13.7M | +1.32% |
| May 14, 2026 | $19.60 | $20.00 | $19.59 | $19.78 | $19.78 | 14.2M | +0.92% |
| May 13, 2026 | $20.32 | $20.38 | $19.50 | $19.59 | $19.59 | 19.8M | -3.59% |
| May 12, 2026 | $20.28 | $20.70 | $20.16 | $20.50 | $20.50 | 22.6M | +1.08% |
| May 11, 2026 | $20.56 | $20.89 | $20.32 | $20.75 | $20.75 | 21.0M | +0.92% |
| May 8, 2026 | $20.60 | $20.64 | $20.31 | $20.33 | $20.33 | 14.6M | -1.31% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · PBR
Jan 1 → Dec 31 · 6 years2026+49.4%$11.88 → $17.75
+49.4%
2025-7.3%$12.79 → $11.85
-7.3%
2024-20.1%$16.09 → $12.86
-20.1%
2023+63.5%$9.77 → $15.97
+63.5%
2022-3.4%$11.02 → $10.65
-3.4%
2021-6.4%$11.73 → $10.98
-6.4%
Best Year2023 · +63.5%
Worst Year2024 · -20.1%
Positive Years2 / 6
Avg Annual Return+12.6%
6Y Total Return+51.3%
6Y CAGR~+7.1% / 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?
If you invested $1,000 in PBR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,483
Total Return+148.3%
CAGR~+9.5% / yr
Profit+$1,483
Based on Jun 8, 2016 · $7.15Split & 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）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 $17.75。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 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 历史股价FMP 日线复权 OHLCV