Petróleo Brasileiro S.A. - Petrobras ( PBR) - Price History
Monthly price history for PBR (Petróleo Brasileiro S.A. - Petrobras)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $19.40 | $19.40 |
| July 2026 | $19.40 | $19.40 |
| June 2026 | $16.16 | $16.16 |
| May 2026 | $18.63 | $18.77 |
| April 2026 | $21.86 | $22.03 |
| March 2026 | $20.47 | $20.75 |
| February 2026 | $16.41 | $16.63 |
| January 2026 | $15.13 | $15.34 |
| December 2025 | $11.69 | $11.85 |
| November 2025 | $12 | $12.54 |
| October 2025 | $11.14 | $11.64 |
| September 2025 | $12.12 | $12.66 |
| August 2025 | $11.87 | $12.40 |
| July 2025 | $11.95 | $12.74 |
| June 2025 | $11.73 | $12.51 |
| May 2025 | $10.52 | $11.54 |
| April 2025 | $10.30 | $11.29 |
| March 2025 | $12.78 | $14.34 |
| February 2025 | $11.90 | $13.35 |
| January 2025 | $12.66 | $14.21 |
| December 2024 | $11.46 | $12.86 |
| November 2024 | $11.82 | $14.28 |
| October 2024 | $11.13 | $13.45 |
| September 2024 | $11.92 | $14.41 |
| August 2024 | $12.60 | $15.23 |
| July 2024 | $11.50 | $14.27 |
| June 2024 | $11.68 | $14.49 |
| May 2024 | $12.19 | $15.55 |
| April 2024 | $12.79 | $16.97 |
| March 2024 | $11.17 | $15.21 |
| February 2024 | $12.13 | $16.52 |
| January 2024 | $12.54 | $17.07 |
| December 2023 | $11.73 | $15.97 |
| November 2023 | $11.21 | $15.27 |
| October 2023 | $10.63 | $15 |
| September 2023 | $10.63 | $14.99 |
| August 2023 | $9.96 | $14.05 |
| July 2023 | $10.05 | $14.68 |
| June 2023 | $9.47 | $13.83 |
| May 2023 | $7.47 | $11.54 |
| April 2023 | $6.87 | $10.62 |
| March 2023 | $6.06 | $10.43 |
| February 2023 | $6.45 | $11.09 |
| January 2023 | $6.74 | $11.60 |
| December 2022 | $6.19 | $10.65 |
| November 2022 | $6.80 | $11.69 |
| October 2022 | $6.62 | $12.82 |
| September 2022 | $6.37 | $12.34 |
| August 2022 | $7.37 | $14.29 |
| July 2022 | $6.10 | $14.28 |
| June 2022 | $4.99 | $11.68 |
| May 2022 | $5.93 | $13.88 |
| April 2022 | $5.30 | $13.57 |
| March 2022 | $5.36 | $14.80 |
| February 2022 | $5.17 | $14.29 |
| January 2022 | $4.83 | $13.35 |
| December 2021 | $3.98 | $10.98 |
| November 2021 | $3.45 | $10.67 |
| October 2021 | $3.18 | $9.82 |
| September 2021 | $3.34 | $10.34 |
| August 2021 | $3.50 | $10.84 |
| July 2021 | $3.26 | $10.67 |
| June 2021 | $3.74 | $12.23 |
| May 2021 | $3.12 | $10.21 |
| April 2021 | $2.59 | $8.48 |
| March 2021 | $2.50 | $8.48 |
| February 2021 | $2.34 | $7.93 |
| January 2021 | $2.96 | $10.05 |
| December 2020 | $3.31 | $11.23 |
| November 2020 | $2.82 | $9.57 |
| October 2020 | $1.96 | $6.63 |
| September 2020 | $2.10 | $7.12 |
| August 2020 | $2.41 | $8.17 |
| July 2020 | $2.56 | $8.67 |
| June 2020 | $2.39 | $8.27 |
| May 2020 | $2.21 | $7.63 |
| April 2020 | $2 | $6.91 |
| March 2020 | $1.57 | $5.50 |
| February 2020 | $3.45 | $12.10 |
| January 2020 | $4.02 | $14.11 |
| December 2019 | $4.54 | $15.94 |
| November 2019 | $4.20 | $14.73 |
| October 2019 | $4.60 | $16.24 |
| September 2019 | $4.10 | $14.47 |
| August 2019 | $3.84 | $13.55 |
| July 2019 | $4.23 | $15.05 |
| June 2019 | $4.38 | $15.57 |
| May 2019 | $4.06 | $14.43 |
| April 2019 | $4.27 | $15.23 |
| March 2019 | $4.46 | $15.92 |
| February 2019 | $4.41 | $15.72 |
| January 2019 | $4.57 | $16.30 |
| December 2018 | $3.65 | $13.01 |
| November 2018 | $4.07 | $14.56 |
| October 2018 | $4.53 | $16.25 |
| September 2018 | $3.36 | $12.07 |
| August 2018 | $3.03 | $10.87 |
| July 2018 | $3.26 | $11.73 |
| June 2018 | $2.79 | $10.03 |
| May 2018 | $3.30 | $11.86 |
| April 2018 | $3.91 | $14.09 |
| March 2018 | $3.93 | $14.14 |
| February 2018 | $3.90 | $14.04 |
| January 2018 | $3.71 | $13.36 |
| December 2017 | $2.86 | $10.29 |
| November 2017 | $2.70 | $9.72 |
| October 2017 | $2.96 | $10.65 |
| September 2017 | $2.79 | $10.04 |
| August 2017 | $2.49 | $8.98 |
| July 2017 | $2.45 | $8.81 |
| June 2017 | $2.22 | $7.99 |
| May 2017 | $2.35 | $8.48 |
| April 2017 | $2.50 | $9.01 |
| March 2017 | $2.69 | $9.69 |
| February 2017 | $2.80 | $10.08 |
| January 2017 | $2.85 | $10.26 |
| December 2016 | $2.81 | $10.11 |
| November 2016 | $3.02 | $10.87 |
| October 2016 | $3.24 | $11.67 |
| September 2016 | $2.59 | $9.33 |
| August 2016 | $2.54 | $9.14 |
| July 2016 | $2.41 | $8.68 |
| June 2016 | $1.99 | $7.16 |
| May 2016 | $1.56 | $5.63 |
| April 2016 | $2.14 | $7.71 |
| March 2016 | $1.62 | $5.84 |
| February 2016 | $1 | $3.60 |
| January 2016 | $0.96 | $3.47 |
| December 2015 | $1.19 | $4.30 |
| November 2015 | $1.32 | $4.77 |
| October 2015 | $1.36 | $4.88 |
| September 2015 | $1.21 | $4.35 |
| August 2015 | $1.63 | $5.86 |
| July 2015 | $1.89 | $6.80 |
| June 2015 | $2.51 | $9.05 |
| May 2015 | $2.32 | $8.35 |
| April 2015 | $2.64 | $9.50 |
| March 2015 | $1.67 | $6.01 |
| February 2015 | $1.84 | $6.63 |
| January 2015 | $1.67 | $6.01 |
| December 2014 | $2.03 | $7.30 |
| November 2014 | $2.70 | $9.72 |
| October 2014 | $3.25 | $11.70 |
| September 2014 | $3.94 | $14.19 |
| August 2014 | $5.43 | $19.57 |
| July 2014 | $4.43 | $15.94 |
| June 2014 | $4.06 | $14.63 |
| May 2014 | $3.92 | $14.10 |
| April 2014 | $3.85 | $13.88 |
| March 2014 | $3.52 | $13.15 |
| February 2014 | $3 | $11.20 |
| January 2014 | $3 | $11.21 |
| December 2013 | $3.69 | $13.78 |
| November 2013 | $4.27 | $15.94 |
| October 2013 | $4.67 | $17.43 |
| September 2013 | $4.15 | $15.49 |
| August 2013 | $3.62 | $13.52 |
| July 2013 | $3.66 | $13.64 |
| June 2013 | $3.59 | $13.41 |
| May 2013 | $4.76 | $17.77 |
| April 2013 | $5.13 | $19.15 |
| March 2013 | $4.38 | $16.57 |
| February 2013 | $3.88 | $14.67 |
| January 2013 | $4.83 | $18.28 |
| December 2012 | $5.14 | $19.47 |
| November 2012 | $4.75 | $17.97 |
| October 2012 | $5.60 | $21.21 |
| September 2012 | $6.06 | $22.94 |
| August 2012 | $5.59 | $21.14 |
| July 2012 | $5.19 | $19.63 |
| June 2012 | $4.96 | $18.77 |
| May 2012 | $5.17 | $19.56 |
| April 2012 | $6.16 | $23.55 |
| March 2012 | $6.95 | $26.56 |
| February 2012 | $7.78 | $29.84 |
| January 2012 | $7.96 | $30.55 |
| December 2011 | $6.42 | $24.85 |
| November 2011 | $6.98 | $26.99 |
| October 2011 | $6.92 | $27.01 |
| September 2011 | $5.76 | $22.45 |
| August 2011 | $7.45 | $29.05 |
| July 2011 | $8.64 | $33.97 |
| June 2011 | $8.61 | $33.86 |
| May 2011 | $8.81 | $34.63 |
| April 2011 | $9.38 | $37.33 |
| March 2011 | $10.16 | $40.43 |
| February 2011 | $9.97 | $39.83 |
| January 2011 | $9.19 | $36.73 |
| December 2010 | $9.47 | $37.84 |
| November 2010 | $8.06 | $32.44 |
| October 2010 | $8.44 | $34.12 |
| September 2010 | $8.97 | $36.27 |
| August 2010 | $8.25 | $33.35 |
| July 2010 | $8.95 | $36.40 |
| June 2010 | $8.44 | $34.32 |
| May 2010 | $8.75 | $35.62 |
| April 2010 | $10.35 | $42.40 |
| March 2010 | $10.79 | $44.50 |
| February 2010 | $10.34 | $42.65 |
| January 2010 | $9.84 | $40.57 |
| December 2009 | $11.56 | $47.68 |
| November 2009 | $12.38 | $51.28 |
| October 2009 | $11.16 | $46.22 |
| September 2009 | $11.02 | $45.90 |
| August 2009 | $9.52 | $39.64 |
| July 2009 | $9.90 | $41.24 |
| June 2009 | $9.76 | $40.98 |
| May 2009 | $10.48 | $44.03 |
| April 2009 | $7.99 | $33.57 |
| March 2009 | $7.17 | $30.47 |
| February 2009 | $6.53 | $27.73 |
| January 2009 | $6.17 | $26.20 |
| December 2008 | $5.77 | $24.49 |
| November 2008 | $4.76 | $20.94 |
| October 2008 | $6.11 | $26.89 |
| September 2008 | $9.98 | $43.95 |
| August 2008 | $11.98 | $52.74 |
| July 2008 | $12.70 | $55.91 |
| June 2008 | $16.08 | $70.83 |
| May 2008 | $16.01 | $70.50 |
| April 2008 | $13.79 | $121.42 |
| March 2008 | $11.57 | $102.11 |
| February 2008 | $13.29 | $117.34 |
| January 2008 | $12.57 | $110.96 |
| December 2007 | $13.01 | $115.24 |
| November 2007 | $10.87 | $96.30 |
| October 2007 | $10.80 | $95.63 |
| September 2007 | $8.46 | $75.50 |
| August 2007 | $6.93 | $61.84 |
| July 2007 | $7.20 | $64.90 |
| June 2007 | $6.72 | $121.27 |
| May 2007 | $6 | $108.16 |
| April 2007 | $5.61 | $101.23 |
| March 2007 | $5.48 | $99.51 |
| February 2007 | $4.98 | $90.56 |
| January 2007 | $5.41 | $98.28 |
| December 2006 | $5.62 | $102.99 |
| November 2006 | $5.14 | $94.15 |
| October 2006 | $4.74 | $88.76 |
| September 2006 | $4.48 | $83.83 |
| August 2006 | $4.79 | $89.66 |
| July 2006 | $4.90 | $91.88 |
| June 2006 | $4.77 | $89.31 |
| May 2006 | $4.64 | $86.85 |
| April 2006 | $5.28 | $98.83 |
| March 2006 | $4.58 | $86.67 |
| February 2006 | $4.62 | $87.54 |
| January 2006 | $4.99 | $94.50 |
| December 2005 | $3.72 | $71.27 |
| November 2005 | $3.53 | $67.60 |
| October 2005 | $3.33 | $63.90 |
| September 2005 | $3.73 | $71.49 |
| August 2005 | $3.26 | $62.56 |
| July 2005 | $2.74 | $52.57 |
| June 2005 | $2.68 | $52.13 |
| May 2005 | $2.42 | $47.20 |
| April 2005 | $2.15 | $41.93 |
| March 2005 | $2.24 | $44.18 |
| February 2005 | $2.47 | $48.80 |
| January 2005 | $2.06 | $40.65 |
| December 2004 | $2.01 | $39.78 |
| November 2004 | $1.93 | $38.16 |
| October 2004 | $1.80 | $35.51 |
| September 2004 | $1.78 | $35.25 |
| August 2004 | $1.51 | $30.75 |
| July 2004 | $1.39 | $28.28 |
| June 2004 | $1.38 | $28.07 |
| May 2004 | $1.28 | $26.10 |
| April 2004 | $1.42 | $28.90 |
| March 2004 | $1.64 | $33.50 |
| February 2004 | $1.44 | $31.20 |
| January 2004 | $1.35 | $29.40 |
| December 2003 | $1.35 | $29.24 |
| November 2003 | $1.11 | $24.07 |
| October 2003 | $1.04 | $23.50 |
| September 2003 | $1.01 | $22.93 |
| August 2003 | $0.98 | $22.10 |
| July 2003 | $0.90 | $20.29 |
| June 2003 | $0.87 | $19.76 |
| May 2003 | $0.84 | $19.15 |
| April 2003 | $0.82 | $18.55 |
| March 2003 | $0.67 | $15.15 |
| February 2003 | $0.55 | $13.37 |
| January 2003 | $0.61 | $14.83 |
| December 2002 | $0.61 | $14.94 |
| November 2002 | $0.54 | $13.10 |
| October 2002 | $0.53 | $13.23 |
| September 2002 | $0.43 | $10.73 |
| August 2002 | $0.64 | $15.95 |
| July 2002 | $0.53 | $13.20 |
| June 2002 | $0.76 | $18.86 |
| May 2002 | $0.96 | $23.81 |
| April 2002 | $0.99 | $24.60 |
| March 2002 | $1.06 | $26.47 |
| February 2002 | $0.92 | $24.50 |
| January 2002 | $0.78 | $20.95 |
| December 2001 | $0.87 | $23.30 |
| November 2001 | $0.76 | $20.25 |
| October 2001 | $0.75 | $20 |
| September 2001 | $0.74 | $19.75 |
| August 2001 | $0.84 | $22.50 |
| July 2001 | $0.88 | $23.57 |
| June 2001 | $0.95 | $26 |
| May 2001 | $1.04 | $28.30 |
| April 2001 | $0.99 | $27 |
| March 2001 | $0.87 | $23.80 |
| February 2001 | $0.95 | $28.53 |
| January 2001 | $0.94 | $28.28 |
| December 2000 | $0.84 | $25.25 |
| November 2000 | $0.86 | $25.75 |
| October 2000 | $0.96 | $29.06 |
| September 2000 | $1 | $30.06 |
| August 2000 | $1.06 | $31.81 |
PBR
Price: $19.40
52 week price:
Dividend Yield: 7.16%
5-year range yield:
Forward Dividend Yield: 2.94%
Payout Ratio: 62.26%
Payout Ratio Range:
Dividend Per Share: 0.57 USD
Earnings Per Share: 3.23 USD
P/E Ratio: 6.17
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Integrated
Country: Brazil
Volume: 16.4 million
Ebitda: 5.3 billionMarket Capitalization: 103.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 9
DGR3: -22.02%
DGR5: 30.00%