Petrobras - Petroleo Brasileiro SA (PBR.A) stock
PBR.ANYSECrude Petroleum & Natural GasFiscal year ends December 31Also trades as PBR
Financials through Q2 FY2026, quarter ended Jun 30, 2026Score 11/30
$19.42−0.17 (-0.87%)
Close on Oct 29, 2026Market cap $72.26BP/E 6.4Yield –
Price history
Petrobras - Petroleo Brasileiro share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$19.42
-0.87% on the day
52-week range
$10.89 – $23.79
-18.4% from the high
Change over 52 weeks
+73.4%
From $11.20 on Oct 29, 2025
Average volume
8.32M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | $19.40 | $19.75 | $19.08 | $19.42 | -0.87% | 13,450,469 |
| Oct 28, 2026 | $19.73 | $19.95 | $19.43 | $19.59 | -0.86% | 13,979,155 |
| Oct 27, 2026 | $19.92 | $20.25 | $19.72 | $19.76 | -0.70% | 10,761,741 |
| Oct 26, 2026 | $19.34 | $20.06 | $18.77 | $19.90 | -15.43% | 40,421,275 |
| Oct 23, 2026 | $23.29 | $23.79 | $23.20 | $23.53 | +2.75% | 14,026,050 |
| Oct 22, 2026 | $23.25 | $23.25 | $22.54 | $22.90 | -0.26% | 9,033,063 |
| Oct 21, 2026 | $23.19 | $23.36 | $22.93 | $22.96 | -0.61% | 6,775,271 |
| Oct 20, 2026 | $23.34 | $23.39 | $22.70 | $23.10 | +0.61% | 10,869,982 |
| Oct 19, 2026 | $23.22 | $23.40 | $22.89 | $22.96 | -1.46% | 6,828,399 |
| Oct 16, 2026 | $22.96 | $23.38 | $22.70 | $23.30 | +3.05% | 8,334,272 |
| Oct 15, 2026 | $22.79 | $23.04 | $22.42 | $22.61 | -1.95% | 10,495,225 |
| Oct 14, 2026 | $22.83 | $23.10 | $22.76 | $23.06 | +1.99% | 6,926,850 |
| Oct 13, 2026 | $22.41 | $22.76 | $22.41 | $22.61 | -0.04% | 8,034,990 |
| Oct 12, 2026 | $22.70 | $22.93 | $22.48 | $22.62 | +0.67% | 4,934,490 |
| Oct 9, 2026 | $22.10 | $22.78 | $22.04 | $22.47 | +1.49% | 13,588,460 |
| Oct 8, 2026 | $22.03 | $22.28 | $21.87 | $22.14 | +2.22% | 11,924,313 |
| Oct 7, 2026 | $21.64 | $21.89 | $21.43 | $21.66 | +0.19% | 10,308,438 |
| Oct 6, 2026 | $21.99 | $22.00 | $21.58 | $21.62 | -2.26% | 12,301,783 |
| Oct 5, 2026 | $21.79 | $22.72 | $21.54 | $22.12 | +12.86% | 37,601,874 |
| Oct 2, 2026 | $18.93 | $19.68 | $18.92 | $19.60 | +2.51% | 7,948,667 |
| Oct 1, 2026 | $19.04 | $19.23 | $18.90 | $19.12 | +0.68% | 6,396,031 |
| Sep 30, 2026 | $19.09 | $19.35 | $18.99 | $18.99 | +1.06% | 9,182,090 |
| Sep 29, 2026 | $18.43 | $18.82 | $18.36 | $18.79 | +0.75% | 6,896,981 |
| Sep 28, 2026 | $18.65 | $18.89 | $18.59 | $18.65 | +0.70% | 6,906,896 |
| Sep 25, 2026 | $18.66 | $18.70 | $18.39 | $18.52 | -2.47% | 5,973,829 |
| Sep 24, 2026 | $19.22 | $19.41 | $18.97 | $18.99 | -1.20% | 8,711,863 |
| Sep 23, 2026 | $19.25 | $19.49 | $19.08 | $19.22 | +1.48% | 7,287,491 |
| Sep 22, 2026 | $18.50 | $18.99 | $18.41 | $18.94 | +1.07% | 7,706,752 |
| Sep 21, 2026 | $18.79 | $18.94 | $18.69 | $18.74 | -0.43% | 6,902,979 |
| Sep 18, 2026 | $18.75 | $18.93 | $18.73 | $18.82 | -0.63% | 3,546,492 |
| Sep 17, 2026 | $18.71 | $19.09 | $18.56 | $18.94 | +0.26% | 6,153,226 |
| Sep 16, 2026 | $19.32 | $19.32 | $18.84 | $18.89 | -3.47% | 8,138,375 |
| Sep 15, 2026 | $19.12 | $19.70 | $19.12 | $19.57 | +2.62% | 8,185,709 |
| Sep 14, 2026 | $19.14 | $19.20 | $18.90 | $19.07 | -0.21% | 5,534,135 |
| Sep 11, 2026 | $19.09 | $19.26 | $18.92 | $19.11 | -0.57% | 3,731,417 |
| Sep 10, 2026 | $19.18 | $19.49 | $18.89 | $19.22 | +1.21% | 8,913,849 |
| Sep 9, 2026 | $19.10 | $19.21 | $18.87 | $18.99 | +0.69% | 7,678,930 |
| Sep 8, 2026 | $18.78 | $19.08 | $18.66 | $18.86 | +3.34% | 7,196,920 |
| Sep 4, 2026 | $18.36 | $18.53 | $18.24 | $18.25 | -1.78% | 5,312,322 |
| Sep 3, 2026 | $19.16 | $19.21 | $18.55 | $18.58 | -1.22% | 13,347,521 |
| Sep 2, 2026 | $18.14 | $18.89 | $18.09 | $18.81 | +3.35% | 9,485,205 |
| Sep 1, 2026 | $17.69 | $18.26 | $17.69 | $18.20 | +4.60% | 10,081,263 |
| Aug 31, 2026 | $17.30 | $17.56 | $17.11 | $17.40 | +3.76% | 7,942,619 |
| Aug 28, 2026 | $16.52 | $16.78 | $16.46 | $16.77 | +1.39% | 6,037,757 |
| Aug 27, 2026 | $16.03 | $16.59 | $15.89 | $16.54 | +3.25% | 8,271,384 |
| Aug 26, 2026 | $15.97 | $16.37 | $15.86 | $16.02 | -0.25% | 7,705,109 |
| Aug 25, 2026 | $16.26 | $16.28 | $15.92 | $16.06 | -4.23% | 11,556,972 |
| Aug 24, 2026 | $16.67 | $16.84 | $16.57 | $16.77 | -2.61% | 7,068,370 |
| Aug 21, 2026 | $17.12 | $17.30 | $17.12 | $17.22 | +1.06% | 5,896,785 |
| Aug 20, 2026 | $16.83 | $17.19 | $16.80 | $17.04 | +2.28% | 6,429,479 |
| Aug 19, 2026 | $16.84 | $17.00 | $16.63 | $16.66 | +1.77% | 8,601,865 |
| Aug 18, 2026 | $16.52 | $16.62 | $16.28 | $16.37 | +0.18% | 8,524,221 |
| Aug 17, 2026 | $16.40 | $16.43 | $16.08 | $16.34 | +1.68% | 7,889,303 |
| Aug 14, 2026 | $16.21 | $16.26 | $15.95 | $16.07 | -0.37% | 6,647,672 |
| Aug 13, 2026 | $15.91 | $16.15 | $15.84 | $16.13 | +1.00% | 6,319,225 |
| Aug 12, 2026 | $15.96 | $16.23 | $15.92 | $15.97 | -0.56% | 7,924,733 |
| Aug 11, 2026 | $16.45 | $16.45 | $15.87 | $16.06 | -2.31% | 7,432,023 |
| Aug 10, 2026 | $16.20 | $16.59 | $16.10 | $16.44 | +2.37% | 9,376,169 |
| Aug 7, 2026 | $16.66 | $16.66 | $16.05 | $16.06 | -2.55% | 9,404,421 |
| Aug 6, 2026 | $16.59 | $16.61 | $16.44 | $16.48 | +1.23% | 4,378,998 |
| Aug 5, 2026 | $16.78 | $16.78 | $16.25 | $16.28 | -1.51% | 6,318,285 |
| Aug 4, 2026 | $16.65 | $16.71 | $16.37 | $16.53 | -1.90% | 6,921,493 |
| Aug 3, 2026 | $16.85 | $16.96 | $16.73 | $16.85 | -1.75% | 7,372,207 |
| Jul 31, 2026 | $16.94 | $17.16 | $16.76 | $17.15 | +1.78% | 6,036,453 |
| Jul 30, 2026 | $16.45 | $16.89 | $16.44 | $16.85 | +2.43% | 5,048,623 |
| Jul 29, 2026 | $16.56 | $16.57 | $16.32 | $16.45 | +2.36% | 5,697,588 |
| Jul 28, 2026 | $16.09 | $16.34 | $16.02 | $16.07 | +0.19% | 7,276,627 |
| Jul 27, 2026 | $16.08 | $16.26 | $16.02 | $16.04 | -3.49% | 5,463,359 |
| Jul 24, 2026 | $16.72 | $16.95 | $16.61 | $16.62 | -1.54% | 5,161,926 |
| Jul 23, 2026 | $17.04 | $17.13 | $16.85 | $16.88 | +0.66% | 6,971,394 |
| Jul 22, 2026 | $16.67 | $16.94 | $16.66 | $16.77 | +1.95% | 6,547,681 |
| Jul 21, 2026 | $16.30 | $16.47 | $16.21 | $16.45 | +1.42% | 5,115,531 |
| Jul 20, 2026 | $16.04 | $16.30 | $15.93 | $16.22 | +1.37% | 6,326,474 |
| Jul 17, 2026 | $15.91 | $16.08 | $15.85 | $16.00 | +2.11% | 6,241,602 |
| Jul 16, 2026 | $16.00 | $16.04 | $15.67 | $15.67 | -2.12% | 4,567,764 |
| Jul 15, 2026 | $16.08 | $16.09 | $15.84 | $16.01 | -0.25% | 5,181,930 |
| Jul 14, 2026 | $16.16 | $16.21 | $15.84 | $16.05 | +0.94% | 7,691,813 |
| Jul 13, 2026 | $15.87 | $15.97 | $15.75 | $15.90 | +2.12% | 10,390,395 |
| Jul 10, 2026 | $15.44 | $15.58 | $15.43 | $15.57 | +1.50% | 5,293,266 |
| Jul 9, 2026 | $15.44 | $15.46 | $15.21 | $15.34 | -0.65% | 7,694,910 |
| Jul 8, 2026 | $15.40 | $15.46 | $15.14 | $15.44 | +3.00% | 8,732,629 |
| Jul 7, 2026 | $14.78 | $15.04 | $14.73 | $14.99 | +2.04% | 7,786,684 |
| Jul 6, 2026 | $14.60 | $14.72 | $14.57 | $14.69 | +1.17% | 3,420,085 |
| Jul 2, 2026 | $14.66 | $14.87 | $14.45 | $14.52 | +0.21% | 6,851,326 |
| Jul 1, 2026 | $14.41 | $14.61 | $14.41 | $14.49 | -1.02% | 4,534,107 |
| Jun 30, 2026 | $14.66 | $14.73 | $14.58 | $14.64 | -0.68% | 5,742,565 |
| Jun 29, 2026 | $14.75 | $14.84 | $14.64 | $14.74 | +0.41% | 5,495,095 |
| Jun 26, 2026 | $14.75 | $14.78 | $14.66 | $14.68 | -1.34% | 6,742,829 |
| Jun 25, 2026 | $14.69 | $14.94 | $14.60 | $14.88 | +0.95% | 5,132,231 |
| Jun 24, 2026 | $14.83 | $14.87 | $14.65 | $14.74 | -3.34% | 7,594,082 |
| Jun 23, 2026 | $15.08 | $15.26 | $15.05 | $15.25 | -0.07% | 8,056,707 |
| Jun 22, 2026 | $15.12 | $15.26 | $14.95 | $15.26 | +1.80% | 5,944,751 |
| Jun 18, 2026 | $14.74 | $15.11 | $14.51 | $14.99 | -0.20% | 23,737,564 |
| Jun 17, 2026 | $15.30 | $15.35 | $14.99 | $15.02 | -0.79% | 15,693,999 |
| Jun 16, 2026 | $15.15 | $15.27 | $15.04 | $15.14 | -1.88% | 6,732,414 |
| Jun 15, 2026 | $15.76 | $15.85 | $15.42 | $15.43 | -5.45% | 9,569,241 |
| Jun 12, 2026 | $16.06 | $16.36 | $16.05 | $16.32 | -0.12% | 6,939,386 |
| Jun 11, 2026 | $16.22 | $16.40 | $16.09 | $16.34 | +1.55% | 11,650,011 |
| Jun 10, 2026 | $15.91 | $16.24 | $15.91 | $16.09 | +1.19% | 12,416,662 |
| Jun 9, 2026 | $15.95 | $16.00 | $15.80 | $15.90 | 0.00% | 8,942,863 |
| Jun 8, 2026 | $15.93 | $16.02 | $15.76 | $15.90 | +0.32% | 6,488,412 |
| Jun 5, 2026 | $16.07 | $16.15 | $15.80 | $15.85 | -1.92% | 6,533,949 |
| Jun 4, 2026 | $16.20 | $16.29 | $16.03 | $16.16 | -0.55% | 4,348,263 |
| Jun 3, 2026 | $16.55 | $16.60 | $16.25 | $16.25 | -3.04% | 7,326,270 |
| Jun 2, 2026 | $16.85 | $16.92 | $16.76 | $16.76 | -0.59% | 10,031,099 |
| Jun 1, 2026 | $16.96 | $17.10 | $16.72 | $16.86 | +0.54% | 10,763,719 |
| May 29, 2026 | $16.64 | $16.77 | $16.56 | $16.77 | -0.42% | 8,686,999 |
| May 28, 2026 | $17.02 | $17.05 | $16.77 | $16.84 | -0.24% | 8,517,907 |
| May 27, 2026 | $16.78 | $17.07 | $16.75 | $16.88 | -2.14% | 9,532,617 |
| May 26, 2026 | $17.40 | $17.43 | $17.18 | $17.25 | -2.65% | 10,636,991 |
| May 22, 2026 | $17.60 | $17.81 | $17.52 | $17.72 | -1.45% | 9,984,900 |
| May 21, 2026 | $18.11 | $18.25 | $17.85 | $17.98 | +0.95% | 12,090,903 |
| May 20, 2026 | $18.18 | $18.40 | $17.79 | $17.81 | -2.62% | 12,325,969 |
| May 19, 2026 | $18.21 | $18.41 | $18.07 | $18.29 | -1.88% | 12,603,953 |
| May 18, 2026 | $17.85 | $18.66 | $17.75 | $18.64 | +3.61% | 16,889,283 |
| May 15, 2026 | $17.92 | $18.01 | $17.83 | $17.99 | -0.33% | 10,423,751 |
| May 14, 2026 | $17.89 | $18.22 | $17.82 | $18.05 | +1.58% | 9,590,369 |
| May 13, 2026 | $18.42 | $18.48 | $17.74 | $17.77 | -4.67% | 13,087,377 |
| May 12, 2026 | $18.61 | $18.76 | $18.49 | $18.64 | -1.53% | 10,835,511 |
| May 11, 2026 | $18.92 | $19.01 | $18.67 | $18.93 | +1.39% | 7,228,389 |
| May 8, 2026 | $18.91 | $18.95 | $18.67 | $18.67 | -0.48% | 4,690,563 |
| May 7, 2026 | $18.86 | $18.90 | $18.37 | $18.76 | -2.19% | 9,720,646 |
| May 6, 2026 | $19.15 | $19.28 | $18.99 | $19.18 | -2.79% | 11,852,098 |
| May 5, 2026 | $19.73 | $19.95 | $19.60 | $19.73 | -0.85% | 8,378,365 |
| May 4, 2026 | $19.91 | $20.05 | $19.75 | $19.90 | +1.02% | 7,108,249 |
| May 1, 2026 | $19.75 | $19.88 | $19.39 | $19.70 | -0.91% | 4,676,078 |
| Apr 30, 2026 | $19.52 | $19.96 | $19.36 | $19.88 | +1.27% | 8,327,572 |
| Apr 29, 2026 | $19.40 | $19.70 | $19.32 | $19.63 | +2.56% | 11,296,922 |
| Apr 28, 2026 | $19.13 | $19.27 | $18.95 | $19.14 | +0.79% | 7,145,654 |
| Apr 27, 2026 | $19.11 | $19.38 | $18.97 | $18.99 | +0.69% | 7,675,074 |
| Apr 24, 2026 | $18.90 | $18.91 | $18.54 | $18.86 | -2.43% | 7,514,677 |
| Apr 23, 2026 | $19.30 | $19.44 | $19.13 | $19.33 | +0.89% | 8,653,779 |
| Apr 22, 2026 | $19.29 | $19.33 | $19.00 | $19.16 | -0.52% | 13,043,134 |
| Apr 21, 2026 | $18.90 | $19.37 | $18.90 | $19.26 | +2.01% | 6,149,537 |
| Apr 20, 2026 | $18.80 | $18.91 | $18.67 | $18.88 | +1.56% | 6,616,817 |
| Apr 17, 2026 | $18.48 | $18.60 | $17.99 | $18.59 | -4.18% | 16,846,025 |
| Apr 16, 2026 | $18.73 | $19.49 | $18.67 | $19.40 | +3.52% | 13,005,525 |
| Apr 15, 2026 | $19.04 | $19.24 | $18.69 | $18.74 | -2.40% | 9,546,881 |
| Apr 14, 2026 | $19.59 | $19.62 | $19.10 | $19.20 | -3.37% | 9,009,702 |
| Apr 13, 2026 | $19.85 | $19.88 | $19.67 | $19.87 | +1.64% | 6,147,800 |
| Apr 10, 2026 | $18.96 | $19.56 | $18.96 | $19.55 | +3.49% | 6,520,292 |
| Apr 9, 2026 | $18.59 | $19.10 | $18.56 | $18.89 | +3.62% | 13,111,347 |
| Apr 8, 2026 | $17.74 | $18.26 | $17.60 | $18.23 | -3.19% | 17,297,444 |
| Apr 7, 2026 | $19.01 | $19.21 | $18.77 | $18.83 | -0.74% | 10,165,914 |
| Apr 6, 2026 | $18.78 | $19.00 | $18.64 | $18.97 | +1.66% | 6,110,476 |
| Apr 2, 2026 | $18.84 | $19.09 | $18.60 | $18.66 | +2.08% | 11,318,152 |
| Apr 1, 2026 | $18.42 | $18.59 | $18.07 | $18.28 | -2.51% | 13,892,934 |
| Mar 31, 2026 | $19.03 | $19.34 | $18.35 | $18.75 | -0.85% | 24,054,279 |
| Mar 30, 2026 | $18.99 | $19.32 | $18.77 | $18.91 | +0.59% | 15,475,138 |
| Mar 27, 2026 | $18.34 | $18.82 | $18.30 | $18.80 | +2.79% | 11,253,505 |
| Mar 26, 2026 | $18.21 | $18.51 | $18.19 | $18.29 | +0.88% | 14,085,691 |
| Mar 25, 2026 | $17.78 | $18.24 | $17.70 | $18.13 | +1.00% | 8,365,799 |
| Mar 24, 2026 | $17.70 | $18.23 | $17.67 | $17.95 | +2.40% | 16,265,647 |
| Mar 23, 2026 | $16.97 | $17.67 | $16.97 | $17.53 | +2.75% | 15,338,477 |
| Mar 20, 2026 | $17.57 | $17.58 | $16.92 | $17.06 | -4.69% | 16,360,276 |
| Mar 19, 2026 | $17.90 | $18.34 | $17.82 | $17.90 | -0.11% | 14,456,938 |
| Mar 18, 2026 | $17.90 | $18.09 | $17.90 | $17.92 | +0.79% | 8,491,360 |
| Mar 17, 2026 | $17.78 | $18.16 | $17.66 | $17.78 | +1.83% | 12,505,010 |
| Mar 16, 2026 | $17.11 | $17.57 | $16.98 | $17.46 | +4.05% | 11,334,389 |
| Mar 13, 2026 | $17.14 | $17.18 | $16.76 | $16.78 | -2.27% | 16,533,627 |
| Mar 12, 2026 | $17.61 | $17.63 | $16.88 | $17.17 | -1.32% | 22,997,948 |
| Mar 11, 2026 | $16.88 | $17.42 | $16.87 | $17.40 | +5.20% | 17,456,683 |
| Mar 10, 2026 | $16.39 | $16.72 | $16.28 | $16.54 | -0.90% | 13,293,358 |
| Mar 9, 2026 | $16.50 | $17.02 | $16.48 | $16.69 | +3.54% | 30,732,324 |
| Mar 6, 2026 | $16.00 | $16.30 | $15.81 | $16.12 | +4.20% | 23,234,804 |
| Mar 5, 2026 | $15.31 | $15.48 | $15.19 | $15.47 | -0.13% | 12,138,404 |
| Mar 4, 2026 | $15.51 | $15.62 | $15.33 | $15.49 | -0.64% | 9,096,090 |
| Mar 3, 2026 | $15.60 | $15.85 | $15.36 | $15.59 | -1.83% | 20,319,170 |
| Mar 2, 2026 | $15.82 | $15.94 | $15.63 | $15.88 | +3.12% | 14,850,311 |
| Feb 27, 2026 | $15.56 | $15.67 | $15.32 | $15.40 | -0.06% | 10,364,079 |
| Feb 26, 2026 | $15.32 | $15.47 | $15.14 | $15.41 | -0.58% | 7,752,568 |
| Feb 25, 2026 | $15.38 | $15.52 | $15.16 | $15.50 | +0.58% | 6,819,252 |
| Feb 24, 2026 | $15.12 | $15.41 | $15.07 | $15.41 | +2.87% | 10,374,222 |
| Feb 23, 2026 | $14.83 | $15.29 | $14.81 | $14.98 | +1.97% | 15,357,531 |
| Feb 20, 2026 | $14.52 | $14.70 | $14.42 | $14.69 | +1.03% | 7,108,631 |
| Feb 19, 2026 | $14.45 | $14.64 | $14.38 | $14.54 | +2.11% | 10,022,443 |
| Feb 18, 2026 | $14.22 | $14.39 | $14.08 | $14.24 | +1.64% | 7,447,380 |
| Feb 17, 2026 | $14.15 | $14.15 | $13.83 | $14.01 | -0.99% | 5,175,212 |
| Feb 13, 2026 | $14.04 | $14.18 | $13.95 | $14.15 | -0.70% | 7,217,782 |
| Feb 12, 2026 | $14.72 | $14.72 | $14.13 | $14.25 | -3.46% | 13,852,460 |
| Feb 11, 2026 | $14.64 | $14.86 | $14.61 | $14.76 | +2.50% | 17,905,298 |
| Feb 10, 2026 | $14.33 | $14.42 | $14.24 | $14.40 | -0.35% | 6,282,982 |
| Feb 9, 2026 | $14.15 | $14.45 | $14.11 | $14.45 | +2.56% | 7,349,438 |
| Feb 6, 2026 | $14.14 | $14.25 | $13.99 | $14.09 | +0.21% | 6,729,327 |
| Feb 5, 2026 | $14.24 | $14.36 | $14.03 | $14.06 | -1.33% | 10,136,145 |
| Feb 4, 2026 | $14.32 | $14.39 | $14.08 | $14.25 | -1.18% | 11,734,141 |
| Feb 3, 2026 | $14.56 | $14.70 | $14.18 | $14.42 | +1.98% | 15,899,637 |
| Feb 2, 2026 | $13.96 | $14.16 | $13.92 | $14.14 | -1.53% | 12,175,853 |
| Jan 30, 2026 | $14.45 | $14.56 | $14.09 | $14.36 | -1.37% | 14,791,489 |
| Jan 29, 2026 | $14.82 | $14.92 | $14.33 | $14.56 | +1.18% | 19,885,968 |
| Jan 28, 2026 | $14.29 | $14.42 | $14.12 | $14.39 | +2.71% | 14,854,723 |
| Jan 27, 2026 | $13.70 | $14.03 | $13.70 | $14.01 | +4.47% | 13,239,321 |
| Jan 26, 2026 | $13.46 | $13.56 | $13.30 | $13.41 | +0.68% | 8,091,541 |
| Jan 23, 2026 | $12.99 | $13.42 | $12.93 | $13.32 | +4.88% | 13,507,541 |
| Jan 22, 2026 | $12.65 | $12.86 | $12.60 | $12.70 | +0.47% | 17,429,567 |
| Jan 21, 2026 | $12.14 | $12.64 | $12.14 | $12.64 | +4.90% | 15,960,557 |
| Jan 20, 2026 | $11.97 | $12.12 | $11.96 | $12.05 | +0.84% | 10,741,876 |
| Jan 16, 2026 | $11.84 | $12.01 | $11.84 | $11.95 | +0.59% | 7,473,858 |
| Jan 15, 2026 | $11.73 | $11.93 | $11.67 | $11.88 | +0.17% | 6,619,549 |
| Jan 14, 2026 | $11.67 | $12.08 | $11.67 | $11.86 | +1.80% | 22,788,606 |
| Jan 13, 2026 | $11.39 | $11.67 | $11.39 | $11.65 | +3.19% | 12,504,748 |
| Jan 12, 2026 | $11.32 | $11.40 | $11.28 | $11.29 | -0.44% | 5,056,410 |
| Jan 9, 2026 | $11.27 | $11.46 | $11.27 | $11.34 | +0.71% | 5,839,186 |
| Jan 8, 2026 | $11.12 | $11.28 | $11.10 | $11.26 | +2.18% | 6,742,769 |
| Jan 7, 2026 | $11.02 | $11.06 | $10.95 | $11.02 | 0.00% | 5,686,360 |
| Jan 6, 2026 | $11.25 | $11.32 | $11.01 | $11.02 | -1.34% | 10,518,124 |
| Jan 5, 2026 | $11.22 | $11.24 | $10.95 | $11.17 | -1.41% | 12,649,286 |
| Jan 2, 2026 | $11.28 | $11.37 | $11.15 | $11.33 | +0.53% | 5,081,662 |
| Dec 31, 2025 | $11.29 | $11.31 | $11.25 | $11.27 | -0.35% | 2,897,403 |
| Dec 30, 2025 | $11.18 | $11.31 | $11.17 | $11.31 | +2.45% | 5,485,349 |
| Dec 29, 2025 | $11.01 | $11.08 | $10.96 | $11.04 | +0.45% | 4,554,734 |
| Dec 26, 2025 | $10.90 | $11.02 | $10.89 | $10.99 | -3.00% | 6,115,902 |
| Dec 24, 2025 | $11.34 | $11.34 | $11.23 | $11.33 | +0.35% | 1,888,678 |
| Dec 23, 2025 | $11.19 | $11.29 | $11.18 | $11.29 | +1.35% | 4,482,315 |
| Dec 22, 2025 | $11.29 | $11.31 | $11.13 | $11.14 | -0.36% | 6,526,854 |
| Dec 19, 2025 | $11.29 | $11.32 | $11.17 | $11.18 | -0.18% | 4,357,199 |
| Dec 18, 2025 | $11.26 | $11.32 | $11.15 | $11.20 | -0.44% | 6,439,918 |
| Dec 17, 2025 | $11.25 | $11.27 | $11.15 | $11.25 | 0.00% | 5,566,697 |
| Dec 16, 2025 | $11.47 | $11.50 | $11.20 | $11.25 | -3.60% | 8,927,033 |
| Dec 15, 2025 | $11.78 | $11.79 | $11.66 | $11.67 | +0.17% | 4,928,893 |
| Dec 12, 2025 | $11.74 | $11.75 | $11.54 | $11.65 | +0.69% | 6,772,406 |
| Dec 11, 2025 | $11.61 | $11.66 | $11.55 | $11.57 | -0.77% | 6,232,740 |
| Dec 10, 2025 | $11.64 | $11.71 | $11.50 | $11.66 | -0.68% | 6,796,797 |
| Dec 9, 2025 | $11.50 | $11.74 | $11.50 | $11.74 | +0.60% | 6,659,780 |
| Dec 8, 2025 | $11.66 | $11.78 | $11.57 | $11.67 | +1.57% | 7,439,134 |
| Dec 5, 2025 | $12.20 | $12.33 | $11.47 | $11.49 | -6.43% | 20,803,605 |
| Dec 4, 2025 | $12.36 | $12.38 | $12.21 | $12.28 | +0.99% | 6,321,037 |
| Dec 3, 2025 | $12.13 | $12.26 | $12.13 | $12.16 | +1.08% | 4,600,740 |
| Dec 2, 2025 | $11.97 | $12.03 | $11.77 | $12.03 | +1.60% | 5,535,698 |
| Dec 1, 2025 | $11.85 | $12.06 | $11.84 | $11.84 | -0.42% | 5,427,363 |
| Nov 28, 2025 | $11.86 | $11.91 | $11.81 | $11.89 | -1.16% | 3,627,273 |
| Nov 26, 2025 | $12.04 | $12.11 | $11.96 | $12.03 | +0.75% | 3,693,176 |
| Nov 25, 2025 | $12.00 | $12.03 | $11.86 | $11.94 | -1.16% | 5,680,080 |
| Nov 24, 2025 | $12.09 | $12.14 | $11.97 | $12.08 | +0.42% | 6,702,193 |
| Nov 21, 2025 | $12.05 | $12.12 | $11.94 | $12.03 | -0.08% | 6,018,018 |
| Nov 20, 2025 | $12.31 | $12.38 | $12.03 | $12.04 | -2.03% | 5,490,320 |
| Nov 19, 2025 | $12.23 | $12.36 | $12.21 | $12.29 | -1.05% | 8,056,270 |
| Nov 18, 2025 | $12.29 | $12.48 | $12.28 | $12.42 | +0.57% | 6,071,096 |
| Nov 17, 2025 | $12.43 | $12.46 | $12.29 | $12.35 | -0.48% | 5,600,082 |
| Nov 14, 2025 | $12.35 | $12.57 | $12.32 | $12.41 | +0.98% | 7,680,863 |
| Nov 13, 2025 | $12.34 | $12.48 | $12.21 | $12.29 | +0.49% | 11,553,169 |
| Nov 12, 2025 | $12.43 | $12.47 | $12.12 | $12.23 | -3.40% | 16,048,723 |
| Nov 11, 2025 | $12.41 | $12.71 | $12.39 | $12.66 | +3.60% | 23,929,440 |
| Nov 10, 2025 | $12.15 | $12.28 | $12.00 | $12.22 | +1.33% | 11,068,265 |
| Nov 7, 2025 | $11.56 | $12.06 | $11.52 | $12.06 | +4.24% | 17,131,984 |
| Nov 6, 2025 | $11.63 | $11.68 | $11.54 | $11.57 | +0.35% | 6,683,175 |
| Nov 5, 2025 | $11.28 | $11.56 | $11.27 | $11.53 | +3.22% | 10,426,187 |
| Nov 4, 2025 | $11.11 | $11.20 | $11.07 | $11.17 | -0.27% | 4,967,158 |
| Nov 3, 2025 | $11.19 | $11.40 | $11.17 | $11.20 | +1.36% | 10,369,497 |
| Oct 31, 2025 | $11.14 | $11.16 | $10.97 | $11.05 | -0.18% | 5,978,481 |
| Oct 30, 2025 | $11.09 | $11.20 | $11.06 | $11.07 | -1.16% | 5,696,974 |
| Oct 29, 2025 | $11.22 | $11.30 | $11.18 | $11.20 | -0.09% | 6,242,775 |
| Oct 28, 2025 | $11.15 | $11.31 | $11.12 | $11.21 | +0.27% | 5,598,700 |
| Oct 27, 2025 | $11.18 | $11.20 | $11.05 | $11.18 | +0.90% | 6,360,275 |
| Oct 24, 2025 | $11.30 | $11.35 | $11.07 | $11.08 | -1.16% | 4,550,979 |
| Oct 23, 2025 | $11.38 | $11.40 | $11.20 | $11.21 | +1.17% | 5,786,558 |
| Oct 22, 2025 | $11.00 | $11.13 | $10.96 | $11.08 | +1.19% | 8,168,876 |
| Oct 21, 2025 | $11.10 | $11.10 | $10.92 | $10.95 | -0.99% | 7,260,737 |
| Oct 20, 2025 | $11.01 | $11.13 | $10.94 | $11.06 | +0.82% | 9,430,078 |
| Oct 17, 2025 | $10.80 | $11.05 | $10.76 | $10.97 | – | 8,575,278 |
Seasonality
PBR.A return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 10.8% | -2.6% | -2.4% | 3.3% | -0.0% | 1.5% | 6.7% | 1.9% | 1.2% | 4.7% | 4.9% | 2.7% |
| Months up | 8 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 27.4% | 7.2% | 21.8% | 6.7% | -15.6% | -11.9% | 17.1% | 4.8% | 9.1% | 2.3% | ||
| 2025 | 9.0% | -5.3% | 6.8% | -16.9% | 2.5% | 9.9% | 0.7% | -1.3% | 3.1% | -6.5% | 7.6% | -5.2% |
| 2024 | 7.3% | -1.4% | -7.9% | 11.2% | -4.2% | -5.2% | -3.5% | 9.0% | -5.4% | -6.2% | 5.4% | -1.8% |
| 2023 | 11.1% | -5.4% | -4.9% | 15.4% | 8.3% | 28.1% | 6.7% | 1.8% | 6.0% | 0.9% | 9.2% | 5.0% |
| 2022 | 20.1% | 7.8% | 6.8% | -4.7% | 13.0% | -15.4% | 23.5% | 19.1% | -13.0% | 3.9% | 2.0% | -9.4% |
| 2021 | -11.6% | -19.2% | 8.1% | 4.9% | 19.2% | 14.5% | -13.1% | 8.6% | -4.8% | -3.9% | 7.7% | 9.7% |
| 2020 | -11.2% | -15.0% | -52.1% | 23.7% | 13.0% | 5.7% | 7.0% | -6.1% | -12.1% | -6.1% | 39.9% | 19.6% |
| 2019 | 22.0% | 1.3% | -0.2% | -3.4% | -5.6% | 9.4% | -3.4% | -10.2% | 7.4% | 14.8% | -8.5% | 10.2% |
| 2018 | 26.0% | 5.7% | -0.8% | 1.2% | -22.3% | -13.3% | 18.3% | -9.0% | 10.2% | 41.7% | -11.0% | -9.0% |
| 2017 | 7.9% | -1.3% | -1.8% | -5.3% | -8.5% | -6.6% | 13.9% | 2.0% | 11.4% | 6.1% | -8.5% | 4.8% |