Petrobras - Petroleo Brasileiro SA (PBR) stock
PBRNYSECrude Petroleum & Natural GasFiscal year ends December 31Also trades as PBR.A
Financials through Q2 FY2026, quarter ended Jun 30, 2026Score 11/30
$22.05+0.15 (+0.68%)
Close on Oct 30, 2026Market cap $82.05BP/E 7.3Yield –
Price history
Petrobras - Petroleo Brasileiro share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$22.05
+0.68% on the day
52-week range
$11.43 – $26.39
-16.4% from the high
Change over 52 weeks
+88.1%
From $11.72 on Oct 30, 2025
Average volume
20.88M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $21.95 | $22.38 | $21.85 | $22.05 | +0.68% | 24,229,690 |
| Oct 29, 2026 | $21.87 | $22.31 | $21.47 | $21.90 | -0.59% | 28,416,430 |
| Oct 28, 2026 | $22.27 | $22.53 | $21.88 | $22.03 | -1.21% | 31,025,700 |
| Oct 27, 2026 | $22.60 | $22.97 | $22.17 | $22.30 | -0.89% | 37,435,200 |
| Oct 26, 2026 | $21.71 | $22.76 | $21.36 | $22.50 | -13.99% | 102,623,400 |
| Oct 23, 2026 | $25.96 | $26.39 | $25.79 | $26.16 | +2.11% | 25,135,960 |
| Oct 22, 2026 | $25.94 | $25.99 | $25.09 | $25.62 | -0.16% | 13,123,540 |
| Oct 21, 2026 | $25.89 | $26.04 | $25.66 | $25.66 | -0.16% | 16,165,740 |
| Oct 20, 2026 | $26.04 | $26.04 | $25.30 | $25.70 | +0.55% | 21,629,940 |
| Oct 19, 2026 | $25.90 | $26.12 | $25.45 | $25.56 | -1.69% | 15,154,120 |
| Oct 16, 2026 | $25.69 | $26.10 | $25.42 | $26.00 | +2.77% | 24,023,330 |
| Oct 15, 2026 | $25.62 | $25.81 | $25.11 | $25.30 | -2.47% | 18,118,550 |
| Oct 14, 2026 | $25.64 | $25.96 | $25.55 | $25.94 | +1.73% | 19,726,980 |
| Oct 13, 2026 | $25.26 | $25.59 | $25.12 | $25.50 | +0.31% | 17,566,470 |
| Oct 12, 2026 | $25.44 | $25.80 | $25.28 | $25.42 | +0.47% | 13,278,900 |
| Oct 9, 2026 | $24.62 | $25.60 | $24.61 | $25.30 | +2.47% | 26,202,970 |
| Oct 8, 2026 | $24.40 | $24.85 | $24.26 | $24.69 | +2.92% | 30,401,230 |
| Oct 7, 2026 | $23.82 | $24.24 | $23.61 | $23.99 | +0.80% | 30,329,980 |
| Oct 6, 2026 | $24.05 | $24.11 | $23.72 | $23.80 | -1.41% | 39,276,860 |
| Oct 5, 2026 | $23.98 | $24.76 | $23.54 | $24.14 | +11.50% | 70,272,210 |
| Oct 2, 2026 | $20.82 | $21.65 | $20.77 | $21.65 | +3.19% | 21,070,110 |
| Oct 1, 2026 | $20.84 | $21.11 | $20.73 | $20.98 | +0.53% | 20,427,720 |
| Sep 30, 2026 | $20.99 | $21.34 | $20.84 | $20.87 | +1.07% | 25,288,520 |
| Sep 29, 2026 | $20.29 | $20.66 | $20.24 | $20.65 | 0.00% | 16,850,760 |
| Sep 28, 2026 | $20.60 | $20.92 | $20.52 | $20.65 | +1.37% | 18,489,620 |
| Sep 25, 2026 | $20.51 | $20.58 | $20.20 | $20.37 | -2.26% | 14,923,960 |
| Sep 24, 2026 | $21.14 | $21.42 | $20.83 | $20.84 | -1.42% | 15,943,720 |
| Sep 23, 2026 | $21.15 | $21.43 | $20.98 | $21.14 | +1.83% | 27,533,190 |
| Sep 22, 2026 | $20.38 | $20.82 | $20.24 | $20.76 | +0.63% | 20,923,880 |
| Sep 21, 2026 | $20.74 | $20.94 | $20.54 | $20.63 | -0.82% | 22,404,200 |
| Sep 18, 2026 | $20.75 | $20.90 | $20.68 | $20.80 | -0.67% | 15,008,080 |
| Sep 17, 2026 | $20.78 | $21.09 | $20.58 | $20.94 | +0.14% | 12,778,890 |
| Sep 16, 2026 | $21.42 | $21.43 | $20.81 | $20.91 | -3.95% | 24,619,940 |
| Sep 15, 2026 | $21.18 | $21.99 | $21.18 | $21.77 | +2.93% | 23,839,320 |
| Sep 14, 2026 | $21.23 | $21.33 | $20.98 | $21.15 | -0.24% | 13,638,710 |
| Sep 11, 2026 | $21.21 | $21.35 | $20.93 | $21.20 | -0.84% | 18,243,480 |
| Sep 10, 2026 | $21.14 | $21.59 | $20.83 | $21.38 | +2.15% | 34,560,060 |
| Sep 9, 2026 | $21.11 | $21.25 | $20.80 | $20.93 | +0.48% | 27,184,010 |
| Sep 8, 2026 | $20.66 | $21.03 | $20.55 | $20.83 | +3.53% | 28,817,030 |
| Sep 4, 2026 | $20.25 | $20.46 | $20.12 | $20.12 | -1.90% | 18,780,990 |
| Sep 3, 2026 | $21.18 | $21.26 | $20.47 | $20.51 | -1.68% | 27,967,890 |
| Sep 2, 2026 | $20.21 | $21.01 | $20.12 | $20.86 | +2.61% | 24,311,540 |
| Sep 1, 2026 | $19.68 | $20.34 | $19.65 | $20.33 | +5.06% | 31,122,460 |
| Aug 31, 2026 | $19.18 | $19.49 | $18.95 | $19.35 | +4.43% | 21,227,120 |
| Aug 28, 2026 | $18.31 | $18.54 | $18.18 | $18.53 | +1.53% | 22,087,930 |
| Aug 27, 2026 | $17.79 | $18.39 | $17.54 | $18.25 | +2.76% | 19,637,040 |
| Aug 26, 2026 | $17.73 | $18.11 | $17.56 | $17.76 | -0.50% | 29,000,350 |
| Aug 25, 2026 | $18.08 | $18.13 | $17.70 | $17.85 | -4.03% | 28,761,320 |
| Aug 24, 2026 | $18.70 | $18.73 | $18.41 | $18.60 | -2.87% | 19,902,870 |
| Aug 21, 2026 | $19.14 | $19.28 | $19.03 | $19.15 | +0.74% | 17,494,440 |
| Aug 20, 2026 | $18.79 | $19.26 | $18.76 | $19.01 | +2.54% | 26,884,730 |
| Aug 19, 2026 | $18.69 | $18.95 | $18.50 | $18.54 | +1.98% | 17,680,870 |
| Aug 18, 2026 | $18.49 | $18.54 | $18.11 | $18.18 | -0.38% | 12,909,160 |
| Aug 17, 2026 | $18.19 | $18.28 | $17.93 | $18.25 | +2.07% | 19,812,230 |
| Aug 14, 2026 | $18.00 | $18.10 | $17.82 | $17.88 | -0.06% | 10,872,260 |
| Aug 13, 2026 | $17.65 | $17.98 | $17.60 | $17.89 | +0.73% | 13,913,490 |
| Aug 12, 2026 | $17.78 | $18.06 | $17.74 | $17.76 | -0.95% | 15,093,610 |
| Aug 11, 2026 | $18.38 | $18.38 | $17.80 | $17.93 | -2.18% | 18,630,910 |
| Aug 10, 2026 | $18.14 | $18.54 | $18.00 | $18.33 | +2.06% | 12,343,340 |
| Aug 7, 2026 | $18.74 | $18.76 | $17.93 | $17.96 | -3.02% | 28,530,070 |
| Aug 6, 2026 | $18.66 | $18.67 | $18.46 | $18.52 | +0.87% | 13,193,360 |
| Aug 5, 2026 | $18.97 | $18.98 | $18.30 | $18.36 | -1.92% | 14,921,020 |
| Aug 4, 2026 | $18.80 | $18.90 | $18.51 | $18.72 | -1.78% | 14,675,040 |
| Aug 3, 2026 | $19.00 | $19.22 | $18.92 | $19.06 | -1.75% | 11,126,190 |
| Jul 31, 2026 | $19.20 | $19.46 | $18.91 | $19.40 | +1.46% | 11,620,340 |
| Jul 30, 2026 | $18.54 | $19.15 | $18.54 | $19.12 | +2.85% | 14,572,970 |
| Jul 29, 2026 | $18.69 | $18.70 | $18.43 | $18.59 | +2.88% | 13,974,600 |
| Jul 28, 2026 | $18.05 | $18.45 | $18.00 | $18.07 | +0.39% | 19,109,020 |
| Jul 27, 2026 | $18.17 | $18.30 | $17.96 | $18.00 | -4.10% | 15,141,980 |
| Jul 24, 2026 | $18.89 | $19.14 | $18.71 | $18.77 | -1.21% | 13,888,080 |
| Jul 23, 2026 | $19.23 | $19.31 | $18.96 | $19.00 | +0.58% | 13,140,280 |
| Jul 22, 2026 | $18.77 | $19.12 | $18.76 | $18.89 | +1.89% | 13,207,220 |
| Jul 21, 2026 | $18.32 | $18.55 | $18.19 | $18.54 | +1.92% | 14,351,320 |
| Jul 20, 2026 | $17.87 | $18.31 | $17.78 | $18.19 | +1.22% | 13,070,930 |
| Jul 17, 2026 | $17.75 | $18.00 | $17.70 | $17.97 | +2.86% | 15,672,140 |
| Jul 16, 2026 | $17.87 | $17.90 | $17.44 | $17.47 | -2.18% | 13,733,260 |
| Jul 15, 2026 | $17.97 | $18.01 | $17.68 | $17.86 | -0.33% | 11,388,780 |
| Jul 14, 2026 | $18.07 | $18.16 | $17.79 | $17.92 | +0.22% | 13,028,030 |
| Jul 13, 2026 | $17.62 | $17.92 | $17.57 | $17.88 | +3.23% | 20,562,020 |
| Jul 10, 2026 | $17.14 | $17.35 | $17.10 | $17.32 | +1.70% | 13,954,410 |
| Jul 9, 2026 | $17.26 | $17.28 | $16.88 | $17.03 | -1.22% | 20,030,960 |
| Jul 8, 2026 | $17.15 | $17.29 | $16.81 | $17.24 | +3.48% | 25,955,680 |
| Jul 7, 2026 | $16.40 | $16.80 | $16.34 | $16.66 | +2.46% | 20,832,250 |
| Jul 6, 2026 | $16.17 | $16.28 | $16.13 | $16.26 | +0.93% | 13,627,340 |
| Jul 2, 2026 | $16.17 | $16.45 | $16.00 | $16.11 | +0.75% | 12,177,240 |
| Jul 1, 2026 | $15.93 | $16.16 | $15.86 | $15.99 | -1.05% | 12,930,740 |
| Jun 30, 2026 | $16.28 | $16.34 | $16.12 | $16.16 | -0.74% | 15,250,580 |
| Jun 29, 2026 | $16.38 | $16.43 | $16.22 | $16.28 | -0.06% | 9,096,111 |
| Jun 26, 2026 | $16.40 | $16.42 | $16.25 | $16.29 | -1.39% | 12,183,410 |
| Jun 25, 2026 | $16.38 | $16.59 | $16.19 | $16.52 | +0.43% | 9,150,420 |
| Jun 24, 2026 | $16.51 | $16.54 | $16.28 | $16.45 | -3.41% | 14,121,500 |
| Jun 23, 2026 | $16.79 | $17.10 | $16.75 | $17.03 | +0.12% | 10,255,780 |
| Jun 22, 2026 | $16.84 | $17.01 | $16.63 | $17.01 | +1.55% | 13,229,080 |
| Jun 18, 2026 | $16.53 | $16.77 | $16.22 | $16.75 | -0.24% | 21,855,870 |
| Jun 17, 2026 | $17.11 | $17.28 | $16.77 | $16.79 | -1.52% | 13,235,940 |
| Jun 16, 2026 | $16.96 | $17.18 | $16.93 | $17.05 | -1.67% | 23,657,940 |
| Jun 15, 2026 | $17.69 | $17.78 | $17.29 | $17.34 | -5.66% | 21,046,180 |
| Jun 12, 2026 | $18.00 | $18.40 | $17.93 | $18.38 | +0.77% | 10,528,240 |
| Jun 11, 2026 | $18.27 | $18.51 | $18.10 | $18.24 | +0.72% | 15,380,320 |
| Jun 10, 2026 | $17.83 | $18.35 | $17.83 | $18.11 | +1.63% | 18,287,580 |
| Jun 9, 2026 | $17.84 | $17.94 | $17.67 | $17.82 | +0.39% | 15,296,270 |
| Jun 8, 2026 | $17.80 | $17.97 | $17.63 | $17.75 | 0.00% | 12,526,860 |
| Jun 5, 2026 | $17.93 | $18.06 | $17.69 | $17.75 | -1.72% | 13,361,760 |
| Jun 4, 2026 | $17.98 | $18.14 | $17.86 | $18.06 | -0.71% | 9,063,273 |
| Jun 3, 2026 | $18.51 | $18.57 | $18.19 | $18.19 | -2.83% | 15,487,320 |
| Jun 2, 2026 | $18.77 | $18.90 | $18.69 | $18.72 | -0.74% | 14,667,690 |
| Jun 1, 2026 | $18.99 | $19.20 | $18.75 | $18.86 | +0.48% | 15,403,310 |
| May 29, 2026 | $18.67 | $18.80 | $18.51 | $18.77 | -0.32% | 16,615,200 |
| May 28, 2026 | $19.15 | $19.18 | $18.81 | $18.83 | -0.69% | 11,565,980 |
| May 27, 2026 | $18.90 | $19.16 | $18.79 | $18.96 | -2.27% | 17,996,920 |
| May 26, 2026 | $19.53 | $19.66 | $19.35 | $19.40 | -2.51% | 17,225,890 |
| May 22, 2026 | $19.73 | $19.98 | $19.62 | $19.90 | -0.65% | 10,825,660 |
| May 21, 2026 | $20.21 | $20.48 | $19.97 | $20.03 | +1.01% | 16,246,470 |
| May 20, 2026 | $20.34 | $20.66 | $19.83 | $19.83 | -2.84% | 17,867,810 |
| May 19, 2026 | $20.33 | $20.56 | $20.12 | $20.41 | -1.40% | 22,260,440 |
| May 18, 2026 | $19.71 | $20.71 | $19.56 | $20.70 | +3.86% | 22,493,010 |
| May 15, 2026 | $19.67 | $19.96 | $19.57 | $19.93 | +0.76% | 13,684,750 |
| May 14, 2026 | $19.60 | $20.00 | $19.59 | $19.78 | +0.97% | 14,153,330 |
| May 13, 2026 | $20.32 | $20.38 | $19.50 | $19.59 | -4.44% | 19,823,540 |
| May 12, 2026 | $20.28 | $20.70 | $20.16 | $20.50 | -1.20% | 22,555,270 |
| May 11, 2026 | $20.56 | $20.89 | $20.32 | $20.75 | +2.07% | 20,950,390 |
| May 8, 2026 | $20.60 | $20.64 | $20.31 | $20.33 | -0.20% | 14,622,570 |
| May 7, 2026 | $20.52 | $20.53 | $19.92 | $20.37 | -2.58% | 28,115,480 |
| May 6, 2026 | $21.03 | $21.16 | $20.78 | $20.91 | -3.95% | 28,510,870 |
| May 5, 2026 | $21.77 | $22.05 | $21.63 | $21.77 | -1.09% | 13,466,410 |
| May 4, 2026 | $22.14 | $22.24 | $21.85 | $22.01 | +0.50% | 12,283,760 |
| May 1, 2026 | $21.85 | $22.02 | $21.42 | $21.90 | -0.59% | 9,260,045 |
| Apr 30, 2026 | $21.66 | $22.09 | $21.51 | $22.03 | +0.82% | 14,861,200 |
| Apr 29, 2026 | $21.49 | $21.97 | $21.41 | $21.85 | +2.92% | 20,681,540 |
| Apr 28, 2026 | $21.15 | $21.40 | $20.99 | $21.23 | +1.29% | 17,602,260 |
| Apr 27, 2026 | $21.20 | $21.50 | $20.94 | $20.96 | +0.43% | 19,635,810 |
| Apr 24, 2026 | $20.92 | $20.92 | $20.48 | $20.87 | -1.88% | 15,347,850 |
| Apr 23, 2026 | $21.30 | $21.45 | $21.12 | $21.27 | +0.42% | 12,269,900 |
| Apr 22, 2026 | $21.22 | $21.32 | $20.93 | $21.18 | +0.14% | 16,523,520 |
| Apr 21, 2026 | $20.78 | $21.29 | $20.77 | $21.15 | +1.88% | 13,579,580 |
| Apr 20, 2026 | $20.66 | $20.82 | $20.55 | $20.76 | +1.52% | 18,590,680 |
| Apr 17, 2026 | $20.28 | $20.54 | $19.76 | $20.45 | -4.88% | 42,475,710 |
| Apr 16, 2026 | $20.55 | $21.60 | $20.48 | $21.50 | +4.67% | 31,948,440 |
| Apr 15, 2026 | $20.82 | $21.03 | $20.45 | $20.54 | -2.24% | 19,894,330 |
| Apr 14, 2026 | $21.59 | $21.65 | $20.86 | $21.01 | -4.37% | 30,275,940 |
| Apr 13, 2026 | $21.85 | $22.05 | $21.69 | $21.97 | +2.14% | 27,666,250 |
| Apr 10, 2026 | $20.81 | $21.54 | $20.81 | $21.51 | +3.96% | 27,516,560 |
| Apr 9, 2026 | $20.37 | $20.97 | $20.31 | $20.69 | +3.55% | 30,718,770 |
| Apr 8, 2026 | $19.19 | $20.05 | $19.11 | $19.98 | -3.52% | 51,364,910 |
| Apr 7, 2026 | $20.95 | $21.11 | $20.59 | $20.71 | -0.72% | 15,159,260 |
| Apr 6, 2026 | $20.68 | $20.89 | $20.47 | $20.86 | +1.46% | 15,172,730 |
| Apr 2, 2026 | $20.69 | $21.02 | $20.45 | $20.56 | +2.39% | 30,490,120 |
| Apr 1, 2026 | $20.36 | $20.56 | $19.78 | $20.08 | -3.23% | 58,051,390 |
| Mar 31, 2026 | $20.86 | $21.33 | $20.24 | $20.75 | -0.29% | 51,315,330 |
| Mar 30, 2026 | $20.83 | $21.40 | $20.60 | $20.81 | +0.19% | 50,458,660 |
| Mar 27, 2026 | $20.38 | $20.79 | $20.28 | $20.77 | +2.16% | 29,828,270 |
| Mar 26, 2026 | $19.97 | $20.61 | $19.94 | $20.33 | +2.57% | 33,734,820 |
| Mar 25, 2026 | $19.45 | $20.01 | $19.45 | $19.82 | +0.35% | 23,012,140 |
| Mar 24, 2026 | $19.42 | $20.00 | $19.36 | $19.75 | +2.49% | 29,999,180 |
| Mar 23, 2026 | $18.74 | $19.42 | $18.53 | $19.27 | +2.50% | 53,003,490 |
| Mar 20, 2026 | $19.42 | $19.43 | $18.69 | $18.80 | -4.95% | 40,991,650 |
| Mar 19, 2026 | $19.76 | $20.28 | $19.69 | $19.78 | +0.05% | 40,763,530 |
| Mar 18, 2026 | $19.61 | $19.88 | $19.61 | $19.77 | +1.33% | 28,823,330 |
| Mar 17, 2026 | $19.52 | $19.89 | $19.35 | $19.51 | +1.77% | 27,263,570 |
| Mar 16, 2026 | $18.83 | $19.29 | $18.70 | $19.17 | +3.23% | 28,739,920 |
| Mar 13, 2026 | $18.87 | $18.97 | $18.55 | $18.57 | -2.11% | 34,245,150 |
| Mar 12, 2026 | $19.16 | $19.29 | $18.52 | $18.97 | -0.11% | 54,283,470 |
| Mar 11, 2026 | $18.30 | $19.02 | $18.29 | $18.99 | +5.56% | 43,658,990 |
| Mar 10, 2026 | $17.91 | $18.21 | $17.72 | $17.99 | -0.94% | 34,249,640 |
| Mar 9, 2026 | $18.02 | $18.56 | $17.97 | $18.16 | +3.18% | 77,185,370 |
| Mar 6, 2026 | $17.25 | $17.83 | $17.17 | $17.60 | +5.20% | 42,130,710 |
| Mar 5, 2026 | $16.67 | $16.80 | $16.46 | $16.73 | -0.24% | 30,022,510 |
| Mar 4, 2026 | $16.82 | $17.01 | $16.61 | $16.77 | -1.12% | 19,688,330 |
| Mar 3, 2026 | $17.00 | $17.30 | $16.68 | $16.96 | -2.08% | 48,125,520 |
| Mar 2, 2026 | $17.10 | $17.34 | $16.89 | $17.32 | +4.15% | 44,272,500 |
| Feb 27, 2026 | $16.76 | $16.92 | $16.54 | $16.63 | +0.12% | 19,928,430 |
| Feb 26, 2026 | $16.52 | $16.71 | $16.34 | $16.61 | -0.60% | 17,437,400 |
| Feb 25, 2026 | $16.55 | $16.73 | $16.36 | $16.71 | +1.03% | 18,988,200 |
| Feb 24, 2026 | $16.30 | $16.58 | $16.20 | $16.54 | +2.48% | 26,693,460 |
| Feb 23, 2026 | $15.93 | $16.48 | $15.90 | $16.14 | +2.22% | 25,638,250 |
| Feb 20, 2026 | $15.78 | $15.86 | $15.53 | $15.79 | +0.19% | 14,239,710 |
| Feb 19, 2026 | $15.58 | $15.84 | $15.52 | $15.76 | +3.07% | 20,225,710 |
| Feb 18, 2026 | $15.17 | $15.41 | $15.13 | $15.29 | +1.80% | 18,376,330 |
| Feb 17, 2026 | $15.09 | $15.16 | $14.81 | $15.02 | -1.12% | 13,193,380 |
| Feb 13, 2026 | $15.08 | $15.22 | $14.95 | $15.19 | -0.39% | 17,436,510 |
| Feb 12, 2026 | $15.69 | $15.73 | $15.13 | $15.25 | -3.66% | 27,706,170 |
| Feb 11, 2026 | $15.61 | $16.03 | $15.59 | $15.83 | +3.26% | 33,471,310 |
| Feb 10, 2026 | $15.20 | $15.39 | $15.05 | $15.33 | +0.39% | 15,943,260 |
| Feb 9, 2026 | $14.89 | $15.30 | $14.88 | $15.27 | +2.69% | 17,446,710 |
| Feb 6, 2026 | $14.97 | $15.09 | $14.81 | $14.87 | -0.20% | 16,386,690 |
| Feb 5, 2026 | $15.07 | $15.27 | $14.83 | $14.90 | -1.59% | 21,414,420 |
| Feb 4, 2026 | $15.24 | $15.32 | $14.98 | $15.14 | -0.92% | 24,711,690 |
| Feb 3, 2026 | $15.42 | $15.55 | $15.02 | $15.28 | +1.66% | 33,867,140 |
| Feb 2, 2026 | $14.94 | $15.04 | $14.50 | $15.03 | -2.02% | 39,216,600 |
| Jan 30, 2026 | $15.48 | $15.53 | $15.07 | $15.34 | -1.16% | 37,673,110 |
| Jan 29, 2026 | $15.80 | $15.94 | $15.36 | $15.52 | +0.91% | 40,418,670 |
| Jan 28, 2026 | $15.27 | $15.40 | $15.07 | $15.38 | +2.40% | 37,940,560 |
| Jan 27, 2026 | $14.73 | $15.04 | $14.72 | $15.02 | +4.74% | 37,161,190 |
| Jan 26, 2026 | $14.42 | $14.56 | $14.26 | $14.34 | +0.42% | 25,817,550 |
| Jan 23, 2026 | $14.08 | $14.39 | $13.96 | $14.28 | +3.70% | 32,111,390 |
| Jan 22, 2026 | $13.60 | $13.93 | $13.60 | $13.77 | +1.92% | 41,525,840 |
| Jan 21, 2026 | $13.00 | $13.60 | $13.00 | $13.51 | +5.30% | 51,506,700 |
| Jan 20, 2026 | $12.69 | $12.94 | $12.69 | $12.83 | +1.10% | 14,564,180 |
| Jan 16, 2026 | $12.63 | $12.75 | $12.57 | $12.69 | +0.63% | 11,851,530 |
| Jan 15, 2026 | $12.52 | $12.69 | $12.43 | $12.61 | -0.39% | 18,466,120 |
| Jan 14, 2026 | $12.34 | $12.96 | $12.31 | $12.66 | +2.93% | 54,822,390 |
| Jan 13, 2026 | $11.99 | $12.37 | $11.99 | $12.30 | +3.62% | 32,943,890 |
| Jan 12, 2026 | $11.92 | $12.04 | $11.87 | $11.87 | -0.08% | 11,864,850 |
| Jan 9, 2026 | $11.85 | $12.07 | $11.85 | $11.88 | +0.68% | 13,438,090 |
| Jan 8, 2026 | $11.59 | $11.86 | $11.59 | $11.80 | +2.25% | 17,034,470 |
| Jan 7, 2026 | $11.54 | $11.59 | $11.48 | $11.54 | -0.26% | 15,302,110 |
| Jan 6, 2026 | $11.82 | $11.89 | $11.55 | $11.57 | -1.45% | 21,177,870 |
| Jan 5, 2026 | $11.83 | $11.89 | $11.49 | $11.74 | -1.51% | 28,166,480 |
| Jan 2, 2026 | $11.88 | $11.95 | $11.73 | $11.92 | +0.59% | 10,001,760 |
| Dec 31, 2025 | $11.84 | $11.89 | $11.80 | $11.85 | -0.08% | 7,269,245 |
| Dec 30, 2025 | $11.75 | $11.92 | $11.74 | $11.86 | +2.33% | 13,398,540 |
| Dec 29, 2025 | $11.56 | $11.66 | $11.52 | $11.59 | +0.35% | 13,419,280 |
| Dec 26, 2025 | $11.51 | $11.62 | $11.43 | $11.55 | -2.37% | 11,492,930 |
| Dec 24, 2025 | $11.84 | $11.87 | $11.77 | $11.83 | 0.00% | 5,920,095 |
| Dec 23, 2025 | $11.77 | $11.86 | $11.76 | $11.83 | +0.94% | 10,895,470 |
| Dec 22, 2025 | $11.84 | $11.90 | $11.70 | $11.72 | -0.26% | 16,558,840 |
| Dec 19, 2025 | $11.75 | $11.86 | $11.72 | $11.75 | +0.26% | 16,457,130 |
| Dec 18, 2025 | $11.77 | $11.87 | $11.65 | $11.72 | -0.42% | 19,272,360 |
| Dec 17, 2025 | $11.79 | $11.83 | $11.68 | $11.77 | -0.17% | 24,094,130 |
| Dec 16, 2025 | $11.99 | $12.00 | $11.67 | $11.79 | -3.20% | 31,666,640 |
| Dec 15, 2025 | $12.33 | $12.35 | $12.17 | $12.18 | 0.00% | 15,998,060 |
| Dec 12, 2025 | $12.30 | $12.36 | $12.12 | $12.18 | +0.25% | 19,719,900 |
| Dec 11, 2025 | $12.20 | $12.25 | $12.12 | $12.15 | -0.65% | 12,727,500 |
| Dec 10, 2025 | $12.25 | $12.29 | $12.10 | $12.23 | -0.73% | 12,100,080 |
| Dec 9, 2025 | $12.10 | $12.34 | $12.08 | $12.32 | +0.65% | 16,250,920 |
| Dec 8, 2025 | $12.26 | $12.40 | $12.18 | $12.24 | +0.91% | 24,816,550 |
| Dec 5, 2025 | $12.82 | $12.96 | $12.09 | $12.13 | -5.82% | 41,176,600 |
| Dec 4, 2025 | $12.98 | $13.01 | $12.82 | $12.88 | +0.63% | 12,259,750 |
| Dec 3, 2025 | $12.75 | $12.93 | $12.75 | $12.80 | +1.51% | 10,893,750 |
| Dec 2, 2025 | $12.57 | $12.63 | $12.36 | $12.61 | +0.48% | 15,906,110 |
| Dec 1, 2025 | $12.46 | $12.74 | $12.44 | $12.55 | +0.08% | 13,725,020 |
| Nov 28, 2025 | $12.48 | $12.54 | $12.43 | $12.54 | -0.95% | 12,812,030 |
| Nov 26, 2025 | $12.66 | $12.78 | $12.58 | $12.66 | +0.32% | 15,291,860 |
| Nov 25, 2025 | $12.70 | $12.71 | $12.51 | $12.62 | -1.02% | 11,768,360 |
| Nov 24, 2025 | $12.79 | $12.87 | $12.68 | $12.75 | -0.08% | 12,416,790 |
| Nov 21, 2025 | $12.84 | $12.87 | $12.67 | $12.76 | -0.16% | 16,536,440 |
| Nov 20, 2025 | $13.08 | $13.12 | $12.75 | $12.78 | -1.84% | 16,231,440 |
| Nov 19, 2025 | $12.93 | $13.13 | $12.89 | $13.02 | -0.84% | 13,898,180 |
| Nov 18, 2025 | $13.04 | $13.20 | $12.97 | $13.13 | +0.08% | 13,169,450 |
| Nov 17, 2025 | $13.19 | $13.26 | $13.04 | $13.12 | -0.46% | 12,294,360 |
| Nov 14, 2025 | $13.06 | $13.35 | $13.06 | $13.18 | +1.15% | 16,138,270 |
| Nov 13, 2025 | $13.04 | $13.24 | $12.98 | $13.03 | +0.39% | 16,521,280 |
| Nov 12, 2025 | $13.23 | $13.30 | $12.82 | $12.98 | -3.64% | 26,744,040 |
| Nov 11, 2025 | $13.22 | $13.62 | $13.22 | $13.47 | +3.54% | 29,089,410 |
| Nov 10, 2025 | $12.97 | $13.13 | $12.77 | $13.01 | +1.17% | 24,175,200 |
| Nov 7, 2025 | $12.19 | $12.87 | $12.12 | $12.86 | +5.93% | 53,661,970 |
| Nov 6, 2025 | $12.25 | $12.27 | $12.11 | $12.14 | 0.00% | 23,423,080 |
| Nov 5, 2025 | $11.93 | $12.25 | $11.92 | $12.14 | +2.62% | 26,519,960 |
| Nov 4, 2025 | $11.71 | $11.86 | $11.64 | $11.83 | +0.08% | 18,870,030 |
| Nov 3, 2025 | $11.80 | $12.05 | $11.76 | $11.82 | +1.55% | 34,968,780 |
| Oct 31, 2025 | $11.79 | $11.81 | $11.59 | $11.64 | -0.68% | 19,224,690 |
| Oct 30, 2025 | $11.76 | $11.90 | $11.67 | $11.72 | -1.35% | 24,194,080 |
| Oct 29, 2025 | $11.90 | $11.95 | $11.85 | $11.88 | +0.08% | 23,171,090 |
| Oct 28, 2025 | $11.84 | $12.02 | $11.80 | $11.87 | +0.08% | 28,602,600 |
| Oct 27, 2025 | $11.87 | $11.89 | $11.70 | $11.86 | +1.02% | 23,913,570 |
| Oct 24, 2025 | $11.95 | $12.01 | $11.72 | $11.74 | -0.84% | 29,542,010 |
| Oct 23, 2025 | $12.08 | $12.10 | $11.82 | $11.84 | +0.94% | 30,680,020 |
| Oct 22, 2025 | $11.62 | $11.81 | $11.55 | $11.73 | +1.47% | 30,880,050 |
| Oct 21, 2025 | $11.72 | $11.74 | $11.46 | $11.56 | -1.11% | 32,663,540 |
| Oct 20, 2025 | $11.66 | $11.80 | $11.58 | $11.69 | – | 29,046,700 |
Seasonality
PBR 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 | 11.2% | -3.4% | -2.8% | 3.2% | 0.8% | 2.0% | 6.6% | 1.8% | 1.0% | 3.6% | 5.3% | 2.6% |
| Months up | 8 of 10 | 3 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 29.5% | 8.4% | 24.8% | 6.8% | -14.8% | -13.2% | 20.0% | 2.7% | 7.9% | 5.7% | ||
| 2025 | 10.5% | -6.1% | 7.4% | -19.4% | 2.2% | 11.5% | 1.8% | -0.7% | 2.1% | -8.1% | 7.7% | -5.5% |
| 2024 | 6.9% | -3.2% | -7.9% | 14.5% | -4.7% | -4.2% | -1.5% | 9.6% | -5.4% | -6.7% | 6.2% | -3.0% |
| 2023 | 8.9% | -4.4% | -6.0% | 13.2% | 8.7% | 26.8% | 6.1% | -0.9% | 6.7% | 0.1% | 5.4% | 4.6% |
| 2022 | 21.6% | 7.0% | 3.6% | -0.7% | 12.4% | -15.8% | 22.3% | 20.8% | -13.6% | 3.9% | 2.9% | -8.9% |
| 2021 | -10.5% | -21.1% | 6.9% | 3.5% | 20.4% | 19.8% | -12.8% | 7.6% | -4.6% | -5.0% | 8.7% | 15.7% |
| 2020 | -11.5% | -14.2% | -54.5% | 25.6% | 10.4% | 8.4% | 5.8% | -5.8% | -12.8% | -6.9% | 44.3% | 17.3% |
| 2019 | 25.3% | -3.6% | 1.3% | -4.3% | -4.9% | 7.9% | -3.3% | -10.0% | 6.8% | 12.2% | -8.7% | 8.2% |
| 2018 | 29.8% | 5.1% | 0.7% | -0.4% | -15.7% | -15.4% | 16.9% | -7.1% | 11.0% | 34.6% | -10.1% | -10.5% |
| 2017 | 1.5% | -1.8% | -3.9% | -7.0% | -5.9% | -5.8% | 10.3% | 1.9% | 11.8% | 6.1% | -8.7% | 5.9% |