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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $19.04 | $23.79 | $18.77 | $19.42 | +2.26% | 264,940,798 |
| Sep 2026 | $17.69 | $19.70 | $17.69 | $18.99 | +9.14% | 156,874,245 |
| Aug 2026 | $16.85 | $17.56 | $15.84 | $17.40 | +1.46% | 158,019,090 |
| Jul 2026 | $14.41 | $17.16 | $14.41 | $17.15 | +17.14% | 138,032,167 |
| Jun 2026 | $16.96 | $17.10 | $14.51 | $14.64 | -12.70% | 185,882,112 |
| May 2026 | $19.75 | $20.05 | $16.56 | $16.77 | -15.64% | 198,860,918 |
| Apr 2026 | $18.42 | $19.96 | $17.60 | $19.88 | +6.03% | 209,395,658 |
| Mar 2026 | $15.82 | $19.34 | $15.19 | $18.75 | +21.75% | 348,639,228 |
| Feb 2026 | $13.96 | $15.67 | $13.83 | $15.40 | +7.24% | 189,704,381 |
| Jan 2026 | $11.28 | $14.92 | $10.95 | $14.36 | +27.42% | 229,463,141 |
| Dec 2025 | $11.85 | $12.38 | $10.89 | $11.27 | -5.21% | 138,760,275 |
| Nov 2025 | $11.19 | $12.71 | $11.07 | $11.89 | +7.60% | 170,796,969 |
| Oct 2025 | $11.80 | $11.86 | $10.76 | $11.05 | -6.51% | 146,765,438 |
| Sep 2025 | $11.40 | $12.29 | $11.15 | $11.82 | +3.05% | 148,750,294 |
| Aug 2025 | $11.79 | $12.06 | $10.89 | $11.47 | -1.29% | 130,457,981 |
| Jul 2025 | $11.55 | $11.98 | $10.95 | $11.62 | +0.69% | 124,398,888 |
| Jun 2025 | $11.03 | $12.10 | $10.33 | $11.54 | +6.65% | 141,685,257 |
| May 2025 | $10.55 | $11.49 | $10.41 | $10.82 | +2.46% | 129,105,995 |
| Apr 2025 | $13.09 | $13.39 | $10.28 | $10.56 | -19.02% | 170,146,536 |
| Mar 2025 | $12.33 | $13.26 | $11.60 | $13.04 | +6.80% | 104,918,208 |
| Feb 2025 | $12.77 | $13.60 | $12.16 | $12.21 | -5.35% | 87,597,415 |
| Jan 2025 | $11.73 | $13.18 | $11.70 | $12.90 | +8.95% | 88,802,461 |
| Dec 2024 | $12.85 | $13.68 | $11.52 | $11.84 | -9.20% | 117,274,784 |
| Nov 2024 | $12.40 | $13.74 | $12.01 | $13.04 | +5.42% | 112,486,232 |
| Oct 2024 | $13.15 | $14.01 | $12.31 | $12.37 | -6.22% | 145,273,812 |
| Sep 2024 | $13.83 | $13.85 | $12.96 | $13.19 | -5.38% | 128,372,100 |
| Aug 2024 | $13.29 | $14.44 | $11.93 | $13.94 | +5.93% | 123,871,200 |
| Jul 2024 | $13.76 | $14.30 | $12.84 | $13.16 | -3.52% | 81,568,300 |
| Jun 2024 | $14.69 | $14.84 | $12.66 | $13.64 | -7.90% | 106,150,900 |
| May 2024 | $16.13 | $16.54 | $14.10 | $14.81 | -8.13% | 141,382,800 |
| Apr 2024 | $14.87 | $16.44 | $14.73 | $16.12 | +8.19% | 158,349,000 |
| Mar 2024 | $16.41 | $16.48 | $14.08 | $14.90 | -7.85% | 165,603,700 |
| Feb 2024 | $16.80 | $17.32 | $15.99 | $16.17 | -1.40% | 136,315,700 |
| Jan 2024 | $15.37 | $16.72 | $15.04 | $16.40 | +7.33% | 113,734,900 |
| Dec 2023 | $14.45 | $15.51 | $13.47 | $15.28 | +5.02% | 135,685,600 |
| Nov 2023 | $13.96 | $15.31 | $13.79 | $14.55 | +5.21% | 146,426,000 |
| Oct 2023 | $13.72 | $15.30 | $12.42 | $13.83 | +0.88% | 199,590,800 |
| Sep 2023 | $13.19 | $14.31 | $12.98 | $13.71 | +5.95% | 132,228,600 |
| Aug 2023 | $12.96 | $13.42 | $12.08 | $12.94 | -1.97% | 208,470,700 |
| Jul 2023 | $12.55 | $13.21 | $11.61 | $13.20 | +6.71% | 143,288,100 |
| Jun 2023 | $10.39 | $13.44 | $10.39 | $12.37 | +20.33% | 242,708,600 |
| May 2023 | $9.46 | $11.03 | $8.94 | $10.28 | +8.32% | 180,181,000 |
| Apr 2023 | $9.43 | $11.12 | $9.24 | $9.49 | +2.26% | 160,662,200 |
| Mar 2023 | $9.56 | $10.26 | $8.52 | $9.28 | -4.92% | 201,689,100 |
| Feb 2023 | $10.33 | $10.48 | $9.54 | $9.76 | -5.43% | 151,104,000 |
| Jan 2023 | $8.44 | $10.69 | $8.10 | $10.32 | +11.09% | 208,450,000 |
| Dec 2022 | $10.18 | $10.24 | $7.86 | $9.29 | -9.37% | 268,693,700 |
| Nov 2022 | $11.60 | $12.16 | $8.35 | $10.25 | -10.95% | 359,638,400 |
| Oct 2022 | $12.31 | $14.93 | $11.21 | $11.51 | +3.88% | 413,808,900 |
| Sep 2022 | $12.85 | $13.29 | $10.57 | $11.08 | -13.03% | 280,580,100 |
| Aug 2022 | $12.94 | $14.75 | $11.58 | $12.74 | -2.97% | 361,079,800 |
| Jul 2022 | $10.54 | $13.37 | $9.87 | $13.13 | +23.52% | 242,645,900 |
| Jun 2022 | $12.63 | $12.76 | $9.91 | $10.63 | -15.43% | 334,557,800 |
| May 2022 | $11.97 | $15.04 | $11.53 | $12.57 | +2.44% | 332,400,300 |
| Apr 2022 | $14.12 | $14.84 | $11.90 | $12.27 | -12.23% | 297,665,400 |
| Mar 2022 | $13.12 | $14.11 | $11.66 | $13.98 | +6.80% | 343,474,900 |
| Feb 2022 | $12.06 | $13.79 | $11.84 | $13.09 | +7.83% | 285,056,500 |
| Jan 2022 | $10.18 | $12.84 | $9.73 | $12.14 | +20.08% | 277,419,600 |
| Dec 2021 | $10.71 | $10.80 | $9.26 | $10.11 | -2.32% | 220,502,300 |
| Nov 2021 | $9.75 | $10.59 | $9.16 | $10.35 | +7.70% | 307,869,700 |
| Oct 2021 | $10.09 | $10.93 | $8.98 | $9.61 | -3.90% | 220,687,200 |
| Sep 2021 | $10.37 | $10.60 | $8.89 | $10.00 | -4.85% | 218,097,400 |
| Aug 2021 | $10.46 | $11.30 | $9.54 | $10.51 | +2.44% | 285,795,500 |
| Jul 2021 | $11.97 | $11.99 | $9.76 | $10.26 | -13.12% | 186,447,400 |
| Jun 2021 | $10.65 | $12.07 | $10.42 | $11.81 | +14.55% | 266,616,000 |
| May 2021 | $8.69 | $10.33 | $8.39 | $10.31 | +19.19% | 252,457,400 |
| Apr 2021 | $8.48 | $8.96 | $8.03 | $8.65 | +1.29% | 195,783,500 |
| Mar 2021 | $7.94 | $8.77 | $7.10 | $8.54 | +8.10% | 262,412,200 |
| Feb 2021 | $9.96 | $11.23 | $7.78 | $7.90 | -19.22% | 168,267,800 |
| Jan 2021 | $11.27 | $11.72 | $9.58 | $9.78 | -11.57% | 133,145,100 |
| Dec 2020 | $9.66 | $11.25 | $9.63 | $11.06 | +19.57% | 130,268,300 |
| Nov 2020 | $6.71 | $9.98 | $6.50 | $9.25 | +39.94% | 162,514,600 |
| Oct 2020 | $6.89 | $7.54 | $6.16 | $6.61 | -6.11% | 149,257,500 |
| Sep 2020 | $8.28 | $8.76 | $6.83 | $7.04 | -12.11% | 170,850,900 |
| Aug 2020 | $8.42 | $8.87 | $7.85 | $8.01 | -6.10% | 75,897,700 |
| Jul 2020 | $8.12 | $9.13 | $8.05 | $8.53 | +7.03% | 130,861,900 |
| Jun 2020 | $7.54 | $9.35 | $7.49 | $7.97 | +5.70% | 220,285,200 |
| May 2020 | $6.50 | $7.58 | $5.62 | $7.54 | +13.04% | 190,536,100 |
| Apr 2020 | $5.11 | $7.37 | $5.09 | $6.67 | +23.75% | 249,067,200 |
| Mar 2020 | $11.44 | $12.24 | $4.16 | $5.39 | -52.13% | 308,882,600 |
| Feb 2020 | $13.32 | $13.98 | $10.88 | $11.26 | -15.02% | 150,825,500 |
| Jan 2020 | $15.06 | $15.31 | $13.17 | $13.25 | -11.19% | 125,835,100 |
| Dec 2019 | $13.88 | $15.24 | $13.62 | $14.92 | +8.75% | 108,424,500 |
| Nov 2019 | $15.33 | $15.67 | $13.59 | $13.72 | -9.08% | 130,635,300 |
| Oct 2019 | $13.21 | $15.10 | $12.61 | $15.09 | +14.84% | 134,479,400 |
| Sep 2019 | $12.00 | $13.79 | $11.96 | $13.14 | +7.44% | 105,666,000 |
| Aug 2019 | $13.64 | $13.87 | $11.42 | $12.23 | -10.86% | 141,399,400 |
| Jul 2019 | $14.59 | $15.36 | $13.58 | $13.72 | -3.38% | 115,563,200 |
| Jun 2019 | $13.23 | $14.84 | $13.17 | $14.20 | +9.40% | 99,650,200 |
| May 2019 | $13.80 | $13.96 | $11.92 | $12.98 | -5.94% | 130,283,900 |
| Apr 2019 | $14.59 | $15.37 | $13.15 | $13.80 | -3.50% | 199,538,400 |
| Mar 2019 | $14.24 | $15.75 | $13.55 | $14.30 | -0.21% | 189,660,500 |
| Feb 2019 | $13.97 | $14.80 | $13.08 | $14.33 | +1.34% | 139,485,400 |
| Jan 2019 | $11.79 | $14.24 | $11.72 | $14.14 | +22.00% | 176,231,500 |
| Dec 2018 | $13.71 | $13.77 | $10.79 | $11.59 | -11.80% | 195,846,300 |
| Nov 2018 | $15.02 | $15.22 | $12.23 | $13.14 | -11.34% | 209,454,200 |
| Oct 2018 | $10.53 | $15.51 | $10.33 | $14.82 | +41.68% | 355,803,700 |
| Sep 2018 | $9.09 | $10.98 | $8.73 | $10.46 | +10.22% | 130,049,400 |
| Aug 2018 | $10.44 | $11.55 | $8.69 | $9.49 | -9.27% | 163,504,300 |
| Jul 2018 | $8.75 | $10.78 | $8.70 | $10.46 | +18.33% | 137,980,900 |
| Jun 2018 | $10.48 | $10.56 | $7.55 | $8.84 | -13.33% | 261,370,100 |
| May 2018 | $12.98 | $14.98 | $9.45 | $10.20 | -22.43% | 238,963,100 |
| Apr 2018 | $12.91 | $13.25 | $12.01 | $13.15 | +1.23% | 119,575,700 |
| Mar 2018 | $13.10 | $13.92 | $12.57 | $12.99 | -0.76% | 132,296,400 |
| Feb 2018 | $12.64 | $13.50 | $11.16 | $13.09 | +5.65% | 183,972,200 |
| Jan 2018 | $9.99 | $12.75 | $9.98 | $12.39 | +26.04% | 200,811,700 |
| Dec 2017 | $9.56 | $9.87 | $9.00 | $9.83 | +4.80% | 111,353,600 |
| Nov 2017 | $10.36 | $10.73 | $9.00 | $9.38 | -8.49% | 139,288,900 |
| Oct 2017 | $9.52 | $10.54 | $9.50 | $10.25 | +6.11% | 143,484,300 |
| Sep 2017 | $8.85 | $10.19 | $8.79 | $9.66 | +11.42% | 172,717,300 |
| Aug 2017 | $8.45 | $8.85 | $8.12 | $8.67 | +2.00% | 143,921,700 |
| Jul 2017 | $7.44 | $8.53 | $7.21 | $8.50 | +13.94% | 104,703,300 |
| Jun 2017 | $8.15 | $8.20 | $6.96 | $7.46 | -6.63% | 167,102,300 |
| May 2017 | $8.77 | $10.17 | $7.71 | $7.99 | -8.48% | 188,325,700 |
| Apr 2017 | $9.39 | $9.78 | $8.47 | $8.73 | -5.31% | 112,807,600 |
| Mar 2017 | $9.64 | $10.00 | $8.26 | $9.22 | -1.81% | 167,768,100 |
| Feb 2017 | $9.64 | $10.47 | $9.09 | $9.39 | -1.26% | 119,168,800 |
| Jan 2017 | $9.31 | $10.31 | $9.31 | $9.51 | +7.95% | 95,865,800 |
| Dec 2016 | $9.40 | $9.51 | $8.40 | $8.81 | -6.08% | 189,730,900 |
| Nov 2016 | $10.97 | $11.02 | $7.73 | $9.38 | -15.19% | 249,491,300 |
| Oct 2016 | $8.46 | $11.77 | $8.38 | $11.06 | +33.09% | 254,602,800 |
| Sep 2016 | $7.92 | $8.91 | $7.71 | $8.31 | +5.19% | 219,510,900 |
| Aug 2016 | $7.20 | $8.12 | $6.75 | $7.90 | +8.37% | 333,289,100 |
| Jul 2016 | $5.82 | $7.40 | $5.34 | $7.29 | +25.47% | 209,163,100 |
| Jun 2016 | $4.37 | $5.90 | $4.29 | $5.81 | +31.75% | 275,607,700 |
| May 2016 | $5.80 | $6.03 | $4.41 | $4.41 | -25.25% | 254,761,100 |
| Apr 2016 | $4.39 | $6.05 | $4.06 | $5.90 | +30.24% | 250,449,200 |
| Mar 2016 | $2.58 | $4.93 | $2.52 | $4.53 | +79.05% | 322,006,900 |
| Feb 2016 | $2.40 | $2.61 | $2.00 | $2.53 | +4.12% | 150,694,800 |
| Jan 2016 | $3.39 | $3.48 | $1.99 | $2.43 | -28.53% | 233,233,100 |
| Dec 2015 | $3.91 | $4.32 | $3.27 | $3.40 | -12.14% | 209,551,200 |
| Nov 2015 | $4.00 | $4.60 | $3.75 | $3.87 | -3.01% | 256,022,900 |
| Oct 2015 | $3.70 | $4.77 | $3.44 | $3.99 | +8.42% | 270,351,200 |
| Sep 2015 | $4.83 | $4.96 | $3.13 | $3.68 | -26.98% | 274,926,700 |
| Aug 2015 | $5.97 | $6.07 | $4.22 | $5.04 | -18.05% | 285,107,000 |
| Jul 2015 | $8.22 | $8.22 | $5.66 | $6.15 | -24.63% | 296,564,400 |
| Jun 2015 | $7.89 | $8.82 | $7.69 | $8.16 | +5.56% | 191,276,300 |
| May 2015 | $8.81 | $9.71 | $7.73 | $7.73 | -10.94% | 299,973,400 |
| Apr 2015 | $6.33 | $9.26 | $6.29 | $8.68 | +42.53% | 530,324,700 |
| Mar 2015 | $6.71 | $6.72 | $5.00 | $6.09 | -9.24% | 291,699,200 |
| Feb 2015 | $6.09 | $7.58 | $6.08 | $6.71 | +9.11% | 348,782,700 |
| Jan 2015 | $7.21 | $8.02 | $5.94 | $6.15 | -18.87% | 463,229,100 |
| Dec 2014 | $9.77 | $10.00 | $6.44 | $7.58 | -25.76% | 477,964,700 |
| Nov 2014 | $12.05 | $12.09 | $9.24 | $10.21 | -16.52% | 338,657,000 |
| Oct 2014 | $14.31 | $18.77 | $11.04 | $12.23 | -17.86% | 463,023,200 |
| Sep 2014 | $20.99 | $22.14 | $14.42 | $14.89 | -28.45% | 311,014,700 |
| Aug 2014 | $16.90 | $20.99 | $16.13 | $20.81 | +23.72% | 226,166,200 |
| Jul 2014 | $15.70 | $19.08 | $15.26 | $16.82 | +7.54% | 162,672,200 |
| Jun 2014 | $14.85 | $17.10 | $14.38 | $15.64 | +4.76% | 167,916,700 |
| May 2014 | $14.95 | $16.98 | $14.58 | $14.93 | +0.88% | 183,362,300 |
| Apr 2014 | $13.85 | $15.48 | $13.26 | $14.80 | +6.71% | 251,510,000 |
| Mar 2014 | $11.60 | $13.90 | $10.66 | $13.87 | +18.95% | 272,630,000 |
| Feb 2014 | $11.83 | $12.58 | $11.29 | $11.66 | -2.02% | 188,945,300 |
| Jan 2014 | $14.24 | $14.30 | $11.74 | $11.90 | -18.99% | 189,812,700 |
| Dec 2013 | $15.34 | $15.35 | $14.12 | $14.69 | -11.19% | 124,392,900 |
| Nov 2013 | $17.81 | $19.00 | $16.30 | $16.54 | -8.92% | 141,209,600 |
| Oct 2013 | $16.91 | $18.80 | $16.39 | $18.16 | +8.55% | 192,597,700 |
| Sep 2013 | $14.18 | $17.68 | $14.17 | $16.73 | +17.32% | 148,495,100 |
| Aug 2013 | $14.77 | $15.93 | $13.93 | $14.26 | -0.56% | 198,684,700 |
| Jul 2013 | $14.50 | $15.26 | $13.20 | $14.34 | -2.18% | 188,024,800 |
| Jun 2013 | $18.75 | $19.24 | $13.89 | $14.66 | -21.35% | 160,044,500 |
| May 2013 | $19.91 | $20.75 | $18.52 | $18.64 | -6.66% | 135,712,400 |
| Apr 2013 | $18.14 | $20.52 | $16.93 | $19.97 | +10.03% | 189,388,000 |
| Mar 2013 | $16.59 | $19.92 | $16.54 | $18.15 | +8.49% | 176,217,100 |
| Feb 2013 | $18.59 | $18.62 | $16.59 | $16.73 | -7.52% | 201,207,300 |
| Jan 2013 | $19.68 | $20.23 | $17.98 | $18.09 | -6.32% | 195,667,600 |
| Dec 2012 | $17.89 | $20.46 | $17.41 | $19.31 | +10.03% | 181,327,500 |
| Nov 2012 | $20.52 | $21.43 | $17.45 | $17.55 | -14.52% | 164,936,500 |
| Oct 2012 | $22.19 | $22.67 | $20.46 | $20.53 | -6.98% | 129,405,600 |
| Sep 2012 | $20.33 | $23.88 | $19.96 | $22.07 | +7.24% | 149,821,900 |
| Aug 2012 | $18.94 | $21.67 | $18.65 | $20.58 | +8.15% | 197,574,200 |
| Jul 2012 | $18.17 | $19.97 | $17.62 | $19.03 | +4.91% | 158,848,500 |
| Jun 2012 | $18.23 | $19.95 | $16.69 | $18.14 | -4.02% | 199,140,900 |
| May 2012 | $22.21 | $22.93 | $17.89 | $18.90 | -14.71% | 186,904,300 |
| Apr 2012 | $25.23 | $25.71 | $22.04 | $22.16 | -13.30% | 148,196,300 |
| Mar 2012 | $28.50 | $29.17 | $25.00 | $25.56 | -10.28% | 161,977,600 |
| Feb 2012 | $28.66 | $30.20 | $26.47 | $28.49 | +2.01% | 180,537,500 |
| Jan 2012 | $23.99 | $29.76 | $23.96 | $27.93 | +18.90% | 147,894,200 |
| Dec 2011 | $25.16 | $26.47 | $22.44 | $23.49 | -6.30% | 126,406,200 |
| Nov 2011 | $23.80 | $26.61 | $22.56 | $25.07 | -0.87% | 137,549,600 |
| Oct 2011 | $20.31 | $25.98 | $19.26 | $25.29 | +22.06% | 173,520,300 |
| Sep 2011 | $26.58 | $26.73 | $20.42 | $20.72 | -22.25% | 147,170,071 |
| Aug 2011 | $31.11 | $31.11 | $23.24 | $26.65 | -13.28% | 213,218,600 |
| Jul 2011 | $30.54 | $31.62 | $29.08 | $30.73 | +0.16% | 111,029,800 |
| Jun 2011 | $30.86 | $31.16 | $28.59 | $30.68 | -1.86% | 130,519,700 |
| May 2011 | $33.35 | $33.70 | $29.00 | $31.26 | -6.32% | 180,459,600 |
| Apr 2011 | $35.93 | $36.34 | $32.28 | $33.37 | -6.11% | 152,261,700 |
| Mar 2011 | $35.14 | $36.81 | $33.42 | $35.54 | +1.05% | 182,494,100 |
| Feb 2011 | $33.38 | $35.66 | $31.80 | $35.17 | +5.77% | 219,344,700 |
| Jan 2011 | $33.65 | $34.22 | $31.66 | $33.25 | -2.69% | 194,986,000 |
| Dec 2010 | $29.90 | $34.17 | $29.70 | $34.17 | +16.70% | 154,800,800 |
| Nov 2010 | $31.38 | $33.41 | $28.65 | $29.28 | -6.12% | 183,852,700 |
| Oct 2010 | $33.08 | $33.34 | $28.66 | $31.19 | -4.97% | 244,112,489 |
| Sep 2010 | $30.02 | $33.21 | $29.95 | $32.82 | +11.03% | 265,580,600 |
| Aug 2010 | $32.12 | $33.73 | $28.73 | $29.56 | -7.19% | 116,798,500 |
| Jul 2010 | $29.80 | $32.28 | $28.98 | $31.85 | +6.88% | 113,883,100 |
| Jun 2010 | $31.78 | $34.03 | $29.44 | $29.80 | -3.78% | 155,178,800 |
| May 2010 | $37.52 | $37.83 | $27.37 | $30.97 | -18.37% | 196,337,300 |
| Apr 2010 | $40.25 | $41.46 | $36.05 | $37.94 | -4.17% | 113,749,200 |
| Mar 2010 | $38.67 | $42.58 | $37.58 | $39.59 | +3.10% | 135,826,100 |
| Feb 2010 | $36.44 | $38.55 | $32.56 | $38.40 | +6.43% | 114,887,100 |
| Jan 2010 | $43.50 | $43.99 | $35.80 | $36.08 | -14.89% | 135,189,100 |
| Dec 2009 | $46.23 | $47.62 | $40.59 | $42.39 | -5.93% | 105,821,000 |
| Nov 2009 | $40.46 | $46.81 | $39.27 | $45.06 | +12.31% | 109,241,700 |
| Oct 2009 | $39.18 | $44.14 | $37.37 | $40.12 | +2.06% | 159,302,900 |
| Sep 2009 | $33.60 | $39.76 | $32.96 | $39.31 | +18.40% | 147,331,900 |
| Aug 2009 | $34.77 | $37.48 | $32.90 | $33.20 | -1.48% | 137,928,900 |
| Jul 2009 | $34.19 | $34.69 | $28.21 | $33.70 | +1.02% | 159,678,800 |
| Jun 2009 | $35.98 | $37.02 | $30.25 | $33.36 | -4.60% | 185,414,200 |
| May 2009 | $27.23 | $35.85 | $26.86 | $34.97 | +29.61% | 188,232,000 |
| Apr 2009 | $24.29 | $28.75 | $24.26 | $26.98 | +10.12% | 167,012,200 |
| Mar 2009 | $21.58 | $27.88 | $19.86 | $24.50 | +9.47% | 287,777,362 |
| Feb 2009 | $20.93 | $25.21 | $20.26 | $22.38 | +3.32% | 215,846,700 |
| Jan 2009 | $20.15 | $23.55 | $18.83 | $21.66 | +6.12% | 192,718,100 |
| Dec 2008 | $16.17 | $21.47 | $13.54 | $20.41 | +14.79% | 245,922,800 |
| Nov 2008 | $21.54 | $25.11 | $12.34 | $17.78 | -19.44% | 287,700,600 |
| Oct 2008 | $36.49 | $36.64 | $16.23 | $22.07 | -41.02% | 445,472,200 |
| Sep 2008 | $40.58 | $40.96 | $29.56 | $37.42 | -12.92% | 313,039,200 |
| Aug 2008 | $45.47 | $46.12 | $37.84 | $42.97 | -6.26% | 153,978,000 |
| Jul 2008 | $56.75 | $58.60 | $42.71 | $45.84 | -20.90% | 189,144,400 |
| Jun 2008 | $59.52 | $61.65 | $53.20 | $57.95 | -4.12% | 137,715,300 |
| May 2008 | $52.16 | $64.89 | $49.29 | $60.44 | +19.56% | 170,305,900 |
| Apr 2008 | $42.39 | $53.44 | $41.90 | $50.55 | +19.38% | 188,916,400 |
| Mar 2008 | $47.50 | $49.24 | $38.57 | $42.35 | -13.52% | 162,052,000 |
| Feb 2008 | $46.60 | $51.77 | $43.97 | $48.97 | +4.85% | 139,708,400 |
| Jan 2008 | $49.35 | $49.72 | $36.83 | $46.70 | -2.93% | 186,489,600 |
| Dec 2007 | $40.58 | $50.84 | $39.87 | $48.11 | +18.54% | 138,509,800 |
| Nov 2007 | $40.79 | $50.84 | $38.47 | $40.59 | -2.43% | 218,246,400 |
| Oct 2007 | $32.46 | $42.63 | $31.15 | $41.60 | +28.58% | 196,366,600 |
| Sep 2007 | $26.84 | $32.95 | $26.53 | $32.35 | +21.55% | 104,904,600 |
| Aug 2007 | $27.66 | $28.33 | $20.55 | $26.62 | -4.69% | 159,493,400 |
| Jul 2007 | $27.35 | $31.22 | $26.45 | $27.93 | +4.71% | 104,630,400 |
| Jun 2007 | $24.40 | $27.35 | $23.37 | $26.67 | +11.26% | 130,543,600 |
| May 2007 | $22.32 | $24.60 | $21.76 | $23.97 | +7.46% | 134,397,200 |
| Apr 2007 | $22.46 | $24.02 | $22.08 | $22.31 | -0.15% | 114,489,200 |
| Mar 2007 | $19.21 | $22.78 | $18.57 | $22.34 | +9.74% | 149,184,000 |
| Feb 2007 | $22.27 | $22.75 | $19.89 | $20.36 | -8.21% | 123,227,600 |
| Jan 2007 | $23.50 | $23.54 | $20.19 | $22.18 | -4.38% | 120,352,000 |
| Dec 2006 | $21.06 | $23.46 | $20.71 | $23.19 | +9.26% | 62,306,400 |
| Nov 2006 | $19.96 | $21.28 | $19.54 | $21.23 | +4.87% | 82,157,600 |
| Oct 2006 | $19.13 | $20.49 | $17.64 | $20.24 | +8.18% | 100,963,600 |
| Sep 2006 | $20.22 | $20.66 | $16.65 | $18.71 | -7.17% | 116,065,200 |
| Aug 2006 | $20.45 | $21.52 | $19.60 | $20.16 | -2.68% | 78,185,600 |
| Jul 2006 | $19.89 | $20.89 | $18.78 | $20.71 | +3.76% | 82,019,600 |
| Jun 2006 | $19.09 | $20.25 | $15.53 | $19.96 | +4.56% | 147,588,000 |
| May 2006 | $22.33 | $23.45 | $17.47 | $19.09 | -14.10% | 161,667,600 |
| Apr 2006 | $19.75 | $22.59 | $19.75 | $22.22 | +11.32% | 95,882,400 |
| Mar 2006 | $20.13 | $21.60 | $18.56 | $19.96 | -0.15% | 125,368,800 |
| Feb 2006 | $21.26 | $21.52 | $18.65 | $19.99 | -7.23% | 96,026,800 |
| Jan 2006 | $16.39 | $21.70 | $16.39 | $21.55 | +33.91% | 104,428,000 |
| Dec 2005 | $15.59 | $16.66 | $15.05 | $16.09 | +4.50% | 66,907,200 |
| Nov 2005 | $14.65 | $15.60 | $13.87 | $15.40 | +7.37% | 96,480,800 |
| Oct 2005 | $16.00 | $16.16 | $12.92 | $14.34 | -10.01% | 118,880,800 |
| Sep 2005 | $13.73 | $16.39 | $13.52 | $15.94 | +15.93% | 87,544,400 |
| Aug 2005 | $11.50 | $13.75 | $11.47 | $13.75 | +20.28% | 99,773,600 |
| Jul 2005 | $11.39 | $11.79 | $10.64 | $11.43 | -0.70% | 108,772,000 |
| Jun 2005 | $10.40 | $11.69 | $9.95 | $11.51 | +9.88% | 97,403,200 |
| May 2005 | $9.34 | $10.62 | $9.10 | $10.48 | +14.01% | 55,893,600 |
| Apr 2005 | $9.75 | $10.00 | $8.76 | $9.19 | -4.47% | 78,037,200 |
| Mar 2005 | $10.45 | $10.97 | $9.11 | $9.62 | -9.48% | 128,450,400 |
| Feb 2005 | $8.95 | $10.95 | $8.95 | $10.63 | +18.55% | 154,054,400 |
| Jan 2005 | $9.11 | $9.18 | $8.34 | $8.96 | -0.99% | 99,910,400 |
| Dec 2004 | $8.68 | $9.22 | $8.14 | $9.05 | +5.02% | 65,628,800 |
| Nov 2004 | $8.14 | $8.66 | $8.08 | $8.62 | +5.77% | 78,877,600 |
| Oct 2004 | $8.09 | $8.65 | $7.76 | $8.15 | +2.13% | 75,075,200 |
| Sep 2004 | $7.00 | $8.13 | $6.96 | $7.98 | +14.45% | 66,956,000 |
| Aug 2004 | $6.37 | $7.17 | $6.24 | $6.97 | +8.73% | 59,409,200 |
| Jul 2004 | $6.28 | $6.59 | $6.00 | $6.41 | +1.79% | 51,104,000 |
| Jun 2004 | $5.73 | $6.32 | $5.56 | $6.30 | +9.38% | 59,560,800 |
| May 2004 | $6.36 | $6.73 | $5.21 | $5.76 | -7.66% | 105,499,200 |
| Apr 2004 | $7.41 | $7.74 | $6.15 | $6.24 | -15.54% | 64,395,600 |
| Mar 2004 | $7.23 | $7.65 | $6.76 | $7.39 | +5.12% | 58,108,800 |
| Feb 2004 | $6.63 | $7.61 | $6.49 | $7.03 | +5.01% | 64,295,600 |
| Jan 2004 | $6.67 | $7.99 | $6.64 | $6.69 | +0.38% | 75,267,600 |
| Dec 2003 | $5.72 | $6.71 | $5.70 | $6.67 | +18.38% | 40,961,200 |
| Nov 2003 | $5.58 | $5.88 | $5.47 | $5.63 | +3.49% | 46,886,400 |
| Oct 2003 | $5.80 | $6.00 | $5.42 | $5.44 | – | 38,712,800 |
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% |