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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $20.84 | $26.39 | $20.73 | $22.05 | +5.65% | 645,635,030 |
| Sep 2026 | $19.68 | $21.99 | $19.65 | $20.87 | +7.86% | 463,230,250 |
| Aug 2026 | $19.00 | $19.49 | $17.54 | $19.35 | -0.26% | 388,697,350 |
| Jul 2026 | $15.93 | $19.46 | $15.86 | $19.40 | +20.05% | 335,969,590 |
| Jun 2026 | $18.99 | $19.20 | $16.12 | $16.16 | -13.91% | 303,085,434 |
| May 2026 | $21.85 | $22.24 | $18.51 | $18.77 | -14.80% | 350,523,795 |
| Apr 2026 | $20.36 | $22.09 | $19.11 | $22.03 | +6.17% | 529,826,750 |
| Mar 2026 | $17.10 | $21.40 | $16.46 | $20.75 | +24.77% | 865,796,080 |
| Feb 2026 | $14.94 | $16.92 | $14.50 | $16.63 | +8.41% | 422,321,370 |
| Jan 2026 | $11.88 | $15.94 | $11.48 | $15.34 | +29.45% | 553,788,750 |
| Dec 2025 | $12.46 | $13.01 | $11.43 | $11.85 | -5.50% | 366,018,900 |
| Nov 2025 | $11.80 | $13.62 | $11.64 | $12.54 | +7.73% | 394,530,930 |
| Oct 2025 | $12.69 | $12.76 | $11.46 | $11.64 | -8.06% | 564,903,620 |
| Sep 2025 | $12.29 | $13.49 | $12.02 | $12.66 | +2.10% | 461,750,160 |
| Aug 2025 | $12.91 | $13.26 | $11.78 | $12.40 | -2.67% | 472,040,470 |
| Jul 2025 | $12.57 | $13.16 | $11.86 | $12.74 | +1.84% | 429,080,850 |
| Jun 2025 | $11.75 | $13.23 | $11.04 | $12.51 | +8.41% | 550,378,540 |
| May 2025 | $11.23 | $12.32 | $11.17 | $11.54 | +2.21% | 449,458,691 |
| Apr 2025 | $14.38 | $14.89 | $11.03 | $11.29 | -21.27% | 648,117,231 |
| Mar 2025 | $13.44 | $14.60 | $12.45 | $14.34 | +7.42% | 381,264,491 |
| Feb 2025 | $14.01 | $14.98 | $12.91 | $13.35 | -6.05% | 337,090,745 |
| Jan 2025 | $12.79 | $14.56 | $12.78 | $14.21 | +10.50% | 233,365,861 |
| Dec 2024 | $14.07 | $14.73 | $12.55 | $12.86 | -9.94% | 304,748,838 |
| Nov 2024 | $13.46 | $15.10 | $13.01 | $14.28 | +6.17% | 341,927,428 |
| Oct 2024 | $14.36 | $15.34 | $13.36 | $13.45 | -6.66% | 288,650,399 |
| Sep 2024 | $15.17 | $15.20 | $14.23 | $14.41 | -5.38% | 338,402,630 |
| Aug 2024 | $14.41 | $15.73 | $12.90 | $15.23 | +6.73% | 398,285,280 |
| Jul 2024 | $14.61 | $15.35 | $13.94 | $14.27 | -1.52% | 306,563,037 |
| Jun 2024 | $15.45 | $15.54 | $13.36 | $14.49 | -6.82% | 327,685,830 |
| May 2024 | $16.99 | $17.44 | $14.75 | $15.55 | -8.37% | 446,872,100 |
| Apr 2024 | $15.22 | $17.33 | $15.05 | $16.97 | +11.57% | 484,960,510 |
| Mar 2024 | $16.79 | $16.90 | $14.21 | $15.21 | -7.93% | 505,293,340 |
| Feb 2024 | $17.44 | $17.91 | $16.34 | $16.52 | -3.22% | 354,462,059 |
| Jan 2024 | $16.09 | $17.39 | $15.58 | $17.07 | +6.89% | 285,115,117 |
| Dec 2023 | $15.22 | $16.26 | $14.30 | $15.97 | +4.58% | 288,689,107 |
| Nov 2023 | $15.15 | $16.38 | $14.85 | $15.27 | +1.80% | 362,299,366 |
| Oct 2023 | $15.03 | $16.55 | $13.57 | $15.00 | +0.07% | 449,942,680 |
| Sep 2023 | $14.26 | $15.71 | $14.09 | $14.99 | +6.69% | 378,570,454 |
| Aug 2023 | $14.47 | $14.67 | $13.18 | $14.05 | -4.29% | 479,728,250 |
| Jul 2023 | $14.02 | $14.71 | $13.02 | $14.68 | +6.15% | 371,224,273 |
| Jun 2023 | $11.61 | $15.00 | $11.58 | $13.83 | +19.84% | 508,838,420 |
| May 2023 | $10.56 | $12.21 | $10.01 | $11.54 | +8.66% | 445,615,670 |
| Apr 2023 | $10.62 | $12.41 | $10.31 | $10.62 | +1.82% | 392,014,400 |
| Mar 2023 | $10.88 | $11.61 | $9.56 | $10.43 | -5.95% | 535,312,190 |
| Feb 2023 | $11.59 | $11.84 | $10.71 | $11.09 | -4.40% | 444,396,020 |
| Jan 2023 | $9.77 | $14.46 | $9.27 | $11.60 | +8.92% | 476,464,190 |
| Dec 2022 | $11.57 | $11.79 | $8.88 | $10.65 | -8.90% | 644,977,250 |
| Nov 2022 | $12.96 | $13.56 | $9.56 | $11.69 | -8.81% | 914,763,720 |
| Oct 2022 | $13.73 | $16.32 | $12.49 | $12.82 | +3.89% | 849,402,050 |
| Sep 2022 | $14.39 | $14.88 | $11.85 | $12.34 | -13.65% | 596,080,870 |
| Aug 2022 | $14.08 | $15.83 | $12.61 | $14.29 | +0.07% | 807,878,750 |
| Jul 2022 | $11.53 | $14.44 | $10.75 | $14.28 | +22.26% | 505,896,680 |
| Jun 2022 | $14.00 | $14.26 | $10.92 | $11.68 | -15.85% | 675,608,460 |
| May 2022 | $13.20 | $16.30 | $12.73 | $13.88 | +2.28% | 724,376,740 |
| Apr 2022 | $14.99 | $16.09 | $13.15 | $13.57 | -8.31% | 542,311,410 |
| Mar 2022 | $14.27 | $15.12 | $12.66 | $14.80 | +3.57% | 794,828,060 |
| Feb 2022 | $13.24 | $14.72 | $13.08 | $14.29 | +7.04% | 637,724,540 |
| Jan 2022 | $11.02 | $14.06 | $10.72 | $13.35 | +21.58% | 776,060,090 |
| Dec 2021 | $11.00 | $11.43 | $9.58 | $10.98 | +2.91% | 564,199,450 |
| Nov 2021 | $9.99 | $10.88 | $9.48 | $10.67 | +8.66% | 543,878,710 |
| Oct 2021 | $10.43 | $11.19 | $9.36 | $9.82 | -5.03% | 676,055,560 |
| Sep 2021 | $10.67 | $11.01 | $9.20 | $10.34 | -4.61% | 582,577,640 |
| Aug 2021 | $10.81 | $11.69 | $9.76 | $10.84 | +1.59% | 603,607,280 |
| Jul 2021 | $12.38 | $12.38 | $9.98 | $10.67 | -12.76% | 475,995,730 |
| Jun 2021 | $10.54 | $12.28 | $10.33 | $12.23 | +19.78% | 1,011,182,330 |
| May 2021 | $8.49 | $10.24 | $8.25 | $10.21 | +20.40% | 617,584,020 |
| Apr 2021 | $8.42 | $8.84 | $7.91 | $8.48 | 0.00% | 623,320,120 |
| Mar 2021 | $7.95 | $8.61 | $7.06 | $8.48 | +6.94% | 1,004,601,490 |
| Feb 2021 | $10.18 | $11.48 | $7.77 | $7.93 | -21.09% | 943,526,880 |
| Jan 2021 | $11.43 | $11.89 | $9.81 | $10.05 | -10.51% | 470,231,720 |
| Dec 2020 | $9.88 | $11.53 | $9.86 | $11.23 | +17.35% | 446,835,290 |
| Nov 2020 | $6.71 | $10.16 | $6.54 | $9.57 | +44.34% | 519,997,540 |
| Oct 2020 | $6.95 | $7.53 | $6.15 | $6.63 | -6.88% | 482,205,532 |
| Sep 2020 | $8.47 | $8.97 | $6.95 | $7.12 | -12.85% | 482,095,800 |
| Aug 2020 | $8.63 | $9.08 | $8.06 | $8.17 | -5.77% | 373,772,340 |
| Jul 2020 | $8.37 | $9.38 | $8.29 | $8.67 | +4.84% | 432,909,070 |
| Jun 2020 | $7.70 | $9.72 | $7.54 | $8.27 | +8.39% | 572,684,630 |
| May 2020 | $6.75 | $7.89 | $5.74 | $7.63 | +10.42% | 556,321,160 |
| Apr 2020 | $5.18 | $7.46 | $5.14 | $6.91 | +25.64% | 765,568,010 |
| Mar 2020 | $12.20 | $12.91 | $4.01 | $5.50 | -54.55% | 1,034,225,080 |
| Feb 2020 | $14.24 | $15.02 | $11.51 | $12.10 | -14.25% | 605,931,330 |
| Jan 2020 | $16.04 | $16.30 | $14.01 | $14.11 | -11.48% | 355,909,110 |
| Dec 2019 | $14.92 | $16.13 | $14.55 | $15.94 | +8.21% | 287,788,432 |
| Nov 2019 | $16.45 | $16.84 | $14.57 | $14.73 | -9.30% | 400,929,820 |
| Oct 2019 | $14.48 | $16.31 | $13.75 | $16.24 | +12.23% | 361,951,730 |
| Sep 2019 | $13.30 | $15.29 | $13.24 | $14.47 | +6.79% | 251,408,846 |
| Aug 2019 | $14.99 | $15.35 | $12.68 | $13.55 | -9.97% | 389,839,740 |
| Jul 2019 | $15.97 | $16.95 | $14.88 | $15.05 | -3.34% | 318,319,206 |
| Jun 2019 | $14.69 | $16.71 | $14.55 | $15.57 | +7.90% | 327,523,459 |
| May 2019 | $15.30 | $15.47 | $13.33 | $14.43 | -5.25% | 305,352,703 |
| Apr 2019 | $16.15 | $17.17 | $14.89 | $15.23 | -4.33% | 401,625,736 |
| Mar 2019 | $15.68 | $17.90 | $14.75 | $15.92 | +1.27% | 383,499,948 |
| Feb 2019 | $16.18 | $17.08 | $15.25 | $15.72 | -3.56% | 290,111,490 |
| Jan 2019 | $13.19 | $16.39 | $13.09 | $16.30 | +25.29% | 369,127,501 |
| Dec 2018 | $15.15 | $15.28 | $11.89 | $13.01 | -10.65% | 380,963,261 |
| Nov 2018 | $16.48 | $16.51 | $13.60 | $14.56 | -10.40% | 503,203,660 |
| Oct 2018 | $12.12 | $16.84 | $11.87 | $16.25 | +34.63% | 900,303,710 |
| Sep 2018 | $10.43 | $12.51 | $10.20 | $12.07 | +11.04% | 412,522,930 |
| Aug 2018 | $11.66 | $12.85 | $10.16 | $10.87 | -7.33% | 496,688,350 |
| Jul 2018 | $9.90 | $12.08 | $9.82 | $11.73 | +16.95% | 365,245,630 |
| Jun 2018 | $12.12 | $12.30 | $9.02 | $10.03 | -15.43% | 845,550,660 |
| May 2018 | $14.05 | $17.20 | $11.02 | $11.86 | -15.83% | 667,742,118 |
| Apr 2018 | $14.00 | $14.49 | $13.18 | $14.09 | -0.35% | 275,879,824 |
| Mar 2018 | $14.14 | $14.93 | $13.57 | $14.14 | +0.71% | 303,900,185 |
| Feb 2018 | $13.70 | $14.58 | $11.87 | $14.04 | +5.09% | 390,626,280 |
| Jan 2018 | $10.46 | $13.89 | $10.43 | $13.36 | +29.83% | 507,946,790 |
| Dec 2017 | $9.89 | $10.34 | $9.41 | $10.29 | +5.86% | 278,243,682 |
| Nov 2017 | $10.77 | $11.18 | $9.41 | $9.72 | -8.73% | 343,348,308 |
| Oct 2017 | $9.91 | $10.82 | $9.87 | $10.65 | +6.08% | 284,344,363 |
| Sep 2017 | $9.12 | $10.48 | $9.08 | $10.04 | +11.80% | 339,513,528 |
| Aug 2017 | $8.79 | $9.27 | $8.41 | $8.98 | +1.93% | 320,537,201 |
| Jul 2017 | $8.00 | $8.86 | $7.64 | $8.81 | +10.26% | 315,944,230 |
| Jun 2017 | $8.62 | $8.68 | $7.61 | $7.99 | -5.78% | 352,811,953 |
| May 2017 | $9.01 | $10.57 | $8.39 | $8.48 | -5.88% | 710,676,020 |
| Apr 2017 | $9.81 | $10.17 | $8.76 | $9.01 | -7.02% | 424,006,250 |
| Mar 2017 | $10.25 | $10.63 | $8.70 | $9.69 | -3.87% | 546,631,465 |
| Feb 2017 | $10.48 | $11.18 | $9.80 | $10.08 | -1.75% | 321,586,527 |
| Jan 2017 | $10.59 | $11.71 | $10.22 | $10.26 | +1.48% | 334,572,790 |
| Dec 2016 | $10.88 | $11.21 | $9.78 | $10.11 | -6.99% | 499,196,420 |
| Nov 2016 | $11.61 | $11.71 | $9.14 | $10.87 | -6.86% | 584,189,000 |
| Oct 2016 | $9.45 | $12.56 | $9.34 | $11.67 | +25.08% | 521,468,770 |
| Sep 2016 | $9.16 | $10.24 | $8.72 | $9.33 | +2.08% | 512,506,800 |
| Aug 2016 | $8.55 | $9.56 | $7.78 | $9.14 | +5.30% | 493,583,300 |
| Jul 2016 | $7.14 | $8.70 | $6.62 | $8.68 | +21.23% | 459,128,100 |
| Jun 2016 | $5.57 | $7.28 | $5.45 | $7.16 | +27.18% | 583,292,600 |
| May 2016 | $7.55 | $7.70 | $5.63 | $5.63 | -26.98% | 667,008,400 |
| Apr 2016 | $5.64 | $7.99 | $5.19 | $7.71 | +32.02% | 749,332,100 |
| Mar 2016 | $3.67 | $6.20 | $3.55 | $5.84 | +62.22% | 855,551,400 |
| Feb 2016 | $3.41 | $3.72 | $2.84 | $3.60 | +3.75% | 532,711,400 |
| Jan 2016 | $4.32 | $4.42 | $2.71 | $3.47 | -19.30% | 561,034,800 |
| Dec 2015 | $4.82 | $5.30 | $4.03 | $4.30 | -9.85% | 550,646,800 |
| Nov 2015 | $4.86 | $5.69 | $4.49 | $4.77 | -2.25% | 579,208,000 |
| Oct 2015 | $4.37 | $5.87 | $4.11 | $4.88 | +12.18% | 730,816,000 |
| Sep 2015 | $5.58 | $5.74 | $3.72 | $4.35 | -25.77% | 811,188,600 |
| Aug 2015 | $6.62 | $6.69 | $4.68 | $5.86 | -13.82% | 700,143,800 |
| Jul 2015 | $9.10 | $9.10 | $6.20 | $6.80 | -24.86% | 672,563,500 |
| Jun 2015 | $8.49 | $9.72 | $8.26 | $9.05 | +8.38% | 543,776,200 |
| May 2015 | $9.48 | $10.55 | $8.35 | $8.35 | -12.11% | 667,371,100 |
| Apr 2015 | $6.23 | $10.10 | $6.19 | $9.50 | +58.07% | 1,353,575,700 |
| Mar 2015 | $6.62 | $6.63 | $4.90 | $6.01 | -9.35% | 853,136,900 |
| Feb 2015 | $5.98 | $7.46 | $5.98 | $6.63 | +10.32% | 870,327,700 |
| Jan 2015 | $6.99 | $7.75 | $5.79 | $6.01 | -17.67% | 904,801,100 |
| Dec 2014 | $9.27 | $9.44 | $6.01 | $7.30 | -24.90% | 870,722,900 |
| Nov 2014 | $11.59 | $11.61 | $8.80 | $9.72 | -16.92% | 865,594,700 |
| Oct 2014 | $13.63 | $17.64 | $10.80 | $11.70 | -17.55% | 1,437,253,600 |
| Sep 2014 | $19.80 | $20.94 | $13.74 | $14.19 | -27.49% | 813,942,300 |
| Aug 2014 | $15.95 | $19.74 | $15.23 | $19.57 | +22.77% | 534,853,200 |
| Jul 2014 | $14.70 | $17.70 | $14.25 | $15.94 | +8.95% | 477,769,700 |
| Jun 2014 | $13.98 | $15.98 | $13.62 | $14.63 | +3.76% | 369,758,100 |
| May 2014 | $13.84 | $15.85 | $13.64 | $14.10 | +1.59% | 427,887,400 |
| Apr 2014 | $13.18 | $14.87 | $12.84 | $13.88 | +5.55% | 593,562,200 |
| Mar 2014 | $11.10 | $13.22 | $10.20 | $13.15 | +17.41% | 536,989,600 |
| Feb 2014 | $11.15 | $11.84 | $10.63 | $11.20 | -0.09% | 369,805,900 |
| Jan 2014 | $13.45 | $13.50 | $11.15 | $11.21 | -18.65% | 432,512,000 |
| Dec 2013 | $14.48 | $14.53 | $13.21 | $13.78 | -13.55% | 332,660,200 |
| Nov 2013 | $17.02 | $17.97 | $15.64 | $15.94 | -8.55% | 308,326,700 |
| Oct 2013 | $15.55 | $17.94 | $15.13 | $17.43 | +12.52% | 375,881,400 |
| Sep 2013 | $13.53 | $16.67 | $13.47 | $15.49 | +14.57% | 320,613,800 |
| Aug 2013 | $14.05 | $15.05 | $13.32 | $13.52 | -0.88% | 394,064,000 |
| Jul 2013 | $13.37 | $14.76 | $12.03 | $13.64 | +1.72% | 479,431,200 |
| Jun 2013 | $17.67 | $18.06 | $12.95 | $13.41 | -24.54% | 355,307,200 |
| May 2013 | $19.04 | $19.65 | $17.56 | $17.77 | -7.21% | 284,558,900 |
| Apr 2013 | $16.58 | $19.37 | $15.30 | $19.15 | +15.57% | 363,470,500 |
| Mar 2013 | $14.47 | $18.05 | $14.40 | $16.57 | +12.95% | 381,096,200 |
| Feb 2013 | $18.68 | $18.75 | $14.59 | $14.67 | -19.75% | 384,893,000 |
| Jan 2013 | $19.85 | $20.50 | $18.12 | $18.28 | -6.11% | 279,269,700 |
| Dec 2012 | $18.24 | $20.63 | $17.93 | $19.47 | +8.35% | 292,130,900 |
| Nov 2012 | $21.17 | $22.12 | $17.82 | $17.97 | -15.28% | 289,426,700 |
| Oct 2012 | $22.99 | $23.56 | $21.10 | $21.21 | -7.54% | 206,172,400 |
| Sep 2012 | $21.03 | $24.83 | $20.50 | $22.94 | +8.51% | 253,461,800 |
| Aug 2012 | $19.51 | $22.63 | $19.15 | $21.14 | +7.69% | 310,375,000 |
| Jul 2012 | $18.82 | $20.52 | $18.11 | $19.63 | +4.58% | 301,542,700 |
| Jun 2012 | $18.90 | $20.74 | $17.27 | $18.77 | -4.04% | 385,635,400 |
| May 2012 | $23.46 | $24.06 | $18.69 | $19.56 | -16.94% | 362,372,700 |
| Apr 2012 | $26.30 | $26.87 | $23.02 | $23.55 | -11.33% | 228,879,700 |
| Mar 2012 | $29.95 | $30.65 | $25.95 | $26.56 | -10.99% | 276,945,300 |
| Feb 2012 | $31.17 | $32.60 | $28.25 | $29.84 | -2.32% | 330,873,000 |
| Jan 2012 | $25.37 | $32.27 | $25.32 | $30.55 | +22.94% | 345,620,700 |
| Dec 2011 | $27.10 | $28.44 | $23.91 | $24.85 | -7.93% | 276,441,500 |
| Nov 2011 | $25.40 | $28.59 | $24.32 | $26.99 | -0.07% | 304,892,400 |
| Oct 2011 | $22.06 | $27.78 | $20.76 | $27.01 | +20.31% | 348,142,200 |
| Sep 2011 | $29.14 | $29.22 | $22.15 | $22.45 | -22.72% | 314,106,200 |
| Aug 2011 | $34.51 | $34.51 | $24.51 | $29.05 | -14.48% | 447,849,200 |
| Jul 2011 | $33.72 | $35.10 | $32.11 | $33.97 | +0.32% | 244,572,400 |
| Jun 2011 | $34.40 | $34.53 | $31.55 | $33.86 | -2.22% | 285,619,000 |
| May 2011 | $37.35 | $37.72 | $32.25 | $34.63 | -7.23% | 345,390,800 |
| Apr 2011 | $41.00 | $41.74 | $36.15 | $37.33 | -7.67% | 324,783,600 |
| Mar 2011 | $39.95 | $42.75 | $38.19 | $40.43 | +1.51% | 380,845,100 |
| Feb 2011 | $37.05 | $41.15 | $35.71 | $39.83 | +8.44% | 463,815,200 |
| Jan 2011 | $37.69 | $38.54 | $34.94 | $36.73 | -2.93% | 382,108,100 |
| Dec 2010 | $33.11 | $37.94 | $32.87 | $37.84 | +16.65% | 343,258,700 |
| Nov 2010 | $34.29 | $36.51 | $31.84 | $32.44 | -4.92% | 376,978,800 |
| Oct 2010 | $36.74 | $36.92 | $31.50 | $34.12 | -5.93% | 529,314,600 |
| Sep 2010 | $33.96 | $37.60 | $33.81 | $36.27 | +8.76% | 530,090,600 |
| Aug 2010 | $36.76 | $38.81 | $32.48 | $33.35 | -8.38% | 224,695,800 |
| Jul 2010 | $34.32 | $36.81 | $33.12 | $36.40 | +6.06% | 241,298,200 |
| Jun 2010 | $36.45 | $39.63 | $34.00 | $34.32 | -3.65% | 354,803,600 |
| May 2010 | $42.12 | $42.30 | $31.21 | $35.62 | -15.99% | 434,449,300 |
| Apr 2010 | $45.35 | $46.59 | $40.57 | $42.40 | -4.72% | 263,056,100 |
| Mar 2010 | $43.10 | $47.39 | $42.35 | $44.50 | +4.34% | 336,903,100 |
| Feb 2010 | $40.97 | $43.19 | $37.11 | $42.65 | +5.13% | 309,540,200 |
| Jan 2010 | $48.88 | $49.35 | $40.05 | $40.57 | -14.91% | 320,745,500 |
| Dec 2009 | $52.47 | $53.46 | $45.45 | $47.68 | -7.02% | 244,840,000 |
| Nov 2009 | $46.81 | $53.20 | $45.44 | $51.28 | +10.95% | 226,604,000 |
| Oct 2009 | $45.95 | $51.67 | $43.69 | $46.22 | +0.70% | 330,855,910 |
| Sep 2009 | $40.05 | $46.52 | $38.72 | $45.90 | +15.79% | 280,472,700 |
| Aug 2009 | $42.63 | $45.20 | $38.93 | $39.64 | -3.88% | 282,995,500 |
| Jul 2009 | $42.00 | $43.14 | $34.31 | $41.24 | +0.63% | 351,143,800 |
| Jun 2009 | $45.35 | $46.10 | $37.32 | $40.98 | -6.93% | 417,037,000 |
| May 2009 | $33.62 | $45.28 | $33.62 | $44.03 | +31.16% | 392,672,800 |
| Apr 2009 | $30.16 | $36.38 | $30.16 | $33.57 | +10.17% | 392,582,500 |
| Mar 2009 | $26.70 | $35.30 | $24.47 | $30.47 | +9.88% | 665,273,400 |
| Feb 2009 | $25.26 | $31.30 | $24.85 | $27.73 | +5.84% | 547,356,000 |
| Jan 2009 | $24.23 | $28.65 | $22.22 | $26.20 | +6.98% | 467,668,000 |
| Dec 2008 | $19.15 | $25.94 | $15.80 | $24.49 | +16.95% | 486,806,500 |
| Nov 2008 | $26.49 | $30.87 | $14.73 | $20.94 | -22.13% | 550,367,400 |
| Oct 2008 | $43.75 | $43.90 | $19.54 | $26.89 | -38.82% | 924,342,200 |
| Sep 2008 | $49.85 | $50.54 | $36.36 | $43.95 | -16.67% | 632,813,900 |
| Aug 2008 | $55.31 | $56.50 | $46.60 | $52.74 | -5.67% | 318,777,600 |
| Jul 2008 | $69.67 | $71.77 | $51.87 | $55.91 | -21.06% | 395,591,300 |
| Jun 2008 | $69.73 | $72.34 | $64.76 | $70.83 | +0.47% | 320,308,600 |
| May 2008 | $62.47 | $77.61 | $58.59 | $70.50 | +16.13% | 372,083,800 |
| Apr 2008 | $51.45 | $65.46 | $50.47 | $60.71 | +18.91% | 445,917,200 |
| Mar 2008 | $57.46 | $59.66 | $46.55 | $51.06 | -12.98% | 335,774,000 |
| Feb 2008 | $55.89 | $62.74 | $52.75 | $58.67 | +5.75% | 284,413,200 |
| Jan 2008 | $58.58 | $59.57 | $44.35 | $55.48 | -3.71% | 401,978,400 |
| Dec 2007 | $47.82 | $59.20 | $47.08 | $57.62 | +19.67% | 258,546,200 |
| Nov 2007 | $46.65 | $59.58 | $43.93 | $48.15 | +0.70% | 364,910,600 |
| Oct 2007 | $37.96 | $48.64 | $36.43 | $47.82 | +26.66% | 311,509,000 |
| Sep 2007 | $31.19 | $38.56 | $31.19 | $37.75 | +22.09% | 184,164,000 |
| Aug 2007 | $32.13 | $32.79 | $24.38 | $30.92 | -4.71% | 358,043,000 |
| Jul 2007 | $30.58 | $35.83 | $30.57 | $32.45 | +7.03% | 232,035,800 |
| Jun 2007 | $27.49 | $31.18 | $26.51 | $30.32 | +12.12% | 274,914,400 |
| May 2007 | $25.30 | $27.72 | $24.63 | $27.04 | +6.85% | 248,642,400 |
| Apr 2007 | $25.00 | $26.93 | $24.67 | $25.31 | +1.73% | 197,222,000 |
| Mar 2007 | $21.70 | $25.48 | $20.69 | $24.88 | +9.88% | 296,321,600 |
| Feb 2007 | $24.76 | $25.14 | $22.25 | $22.64 | -7.86% | 212,568,000 |
| Jan 2007 | $25.88 | $25.96 | $22.59 | $24.57 | -4.57% | 246,010,800 |
| Dec 2006 | $23.43 | $25.75 | $22.98 | $25.75 | +9.39% | 146,667,600 |
| Nov 2006 | $21.94 | $23.72 | $21.43 | $23.54 | +6.07% | 178,840,000 |
| Oct 2006 | $5.28 | $22.85 | $4.82 | $22.19 | +323.47% | 825,030,400 |
| Sep 2006 | $5.60 | $5.70 | $4.61 | $5.24 | -6.43% | 1,034,016,000 |
| Aug 2006 | $5.68 | $6.03 | $5.49 | $5.60 | -2.44% | 661,723,200 |
| Jul 2006 | $5.59 | $5.80 | $5.26 | $5.74 | +2.87% | 811,070,400 |
| Jun 2006 | $5.41 | $5.66 | $4.31 | $5.58 | +2.76% | 1,397,694,400 |
| May 2006 | $6.24 | $6.72 | $5.01 | $5.43 | -12.14% | 1,264,366,400 |
| Apr 2006 | $5.45 | $6.24 | $5.44 | $6.18 | +14.23% | 684,790,400 |
| Mar 2006 | $5.53 | $5.86 | $5.09 | $5.41 | -1.10% | 830,920,000 |
| Feb 2006 | $5.84 | $5.89 | $5.14 | $5.47 | -7.45% | 699,459,200 |
| Jan 2006 | $4.55 | $5.93 | $4.54 | $5.91 | -66.83% | 719,252,800 |
| Dec 2005 | $17.13 | $18.49 | $16.68 | $17.82 | +5.43% | 119,798,800 |
| Nov 2005 | $16.13 | $17.06 | $15.31 | $16.90 | +5.79% | 159,270,800 |
| Oct 2005 | $17.94 | $18.18 | $14.51 | $15.98 | -10.62% | 210,026,800 |
| Sep 2005 | $15.58 | $18.55 | $15.46 | $17.87 | +14.27% | 137,858,000 |
| Aug 2005 | $13.15 | $15.64 | $13.13 | $15.64 | +19.00% | 183,697,200 |
| Jul 2005 | $12.95 | $13.45 | $12.34 | $13.14 | +0.84% | 141,275,600 |
| Jun 2005 | $11.73 | $13.32 | $11.41 | $13.03 | +10.44% | 130,798,400 |
| May 2005 | $10.59 | $11.89 | $10.41 | $11.80 | +12.57% | 100,162,000 |
| Apr 2005 | $11.14 | $11.45 | $10.04 | $10.48 | -5.09% | 104,364,800 |
| Mar 2005 | $11.99 | $12.50 | $10.37 | $11.05 | -9.47% | 172,162,000 |
| Feb 2005 | $10.25 | $12.55 | $10.18 | $12.20 | +20.05% | 199,649,600 |
| Jan 2005 | $10.03 | $10.20 | $9.30 | $10.16 | +2.19% | 108,237,600 |
| Dec 2004 | $9.56 | $10.14 | $8.87 | $9.95 | +4.25% | 105,622,000 |
| Nov 2004 | $8.91 | $9.57 | $8.83 | $9.54 | +7.46% | 97,637,200 |
| Oct 2004 | $8.86 | $9.55 | $8.45 | $8.88 | +0.74% | 105,248,400 |
| Sep 2004 | $7.71 | $9.03 | $7.71 | $8.81 | +14.63% | 83,426,800 |
| Aug 2004 | $6.99 | $7.95 | $6.85 | $7.69 | +8.73% | 120,084,000 |
| Jul 2004 | $7.04 | $7.36 | $6.65 | $7.07 | +0.75% | 79,814,000 |
| Jun 2004 | $6.50 | $7.11 | $6.23 | $7.02 | +7.55% | 106,469,200 |
| May 2004 | $7.26 | $7.77 | $5.92 | $6.53 | -9.69% | 187,090,000 |
| Apr 2004 | $8.42 | $8.91 | $7.05 | $7.23 | -13.73% | 113,390,000 |
| Mar 2004 | $7.98 | $8.52 | $7.69 | $8.38 | +7.37% | 127,602,000 |
| Feb 2004 | $7.35 | $8.34 | $7.09 | $7.80 | +6.12% | 99,935,200 |
| Jan 2004 | $7.37 | $8.71 | $7.21 | $7.35 | +0.55% | 155,819,600 |
| Dec 2003 | $6.10 | $7.34 | $6.10 | $7.31 | +21.48% | 95,460,400 |
| Nov 2003 | $5.91 | $6.23 | $5.85 | $6.02 | +2.43% | 78,606,400 |
| Oct 2003 | $5.78 | $6.50 | $5.75 | $5.88 | +2.49% | 96,827,200 |
| Sep 2003 | $5.49 | $6.19 | $5.46 | $5.73 | +3.76% | 103,293,600 |
| Aug 2003 | $5.00 | $5.55 | $4.60 | $5.53 | +8.92% | 68,047,600 |
| Jul 2003 | $4.90 | $5.37 | $4.87 | $5.07 | +2.68% | 74,277,600 |
| Jun 2003 | $4.84 | $5.28 | $4.71 | $4.94 | +3.19% | 66,702,000 |
| May 2003 | $4.62 | $5.11 | $4.51 | $4.79 | +3.23% | 93,803,200 |
| Apr 2003 | $3.84 | $4.69 | $3.84 | $4.64 | +22.44% | 111,718,000 |
| Mar 2003 | $3.39 | $4.00 | $3.23 | $3.79 | +13.31% | 91,124,800 |
| Feb 2003 | $3.73 | $3.79 | $3.21 | $3.34 | -9.84% | 68,724,400 |
| Jan 2003 | $3.78 | $4.49 | $3.34 | $3.71 | -0.74% | 105,383,200 |
| Dec 2002 | $3.36 | $4.06 | $3.15 | $3.74 | +14.05% | 98,155,200 |
| Nov 2002 | $3.29 | $3.60 | $3.05 | $3.28 | -0.98% | 72,720,400 |
| Oct 2002 | $2.74 | $3.37 | $2.38 | $3.31 | +23.30% | 179,431,600 |
| Sep 2002 | $3.98 | $4.31 | $2.34 | $2.68 | -32.73% | 116,353,600 |
| Aug 2002 | $3.30 | $4.34 | $3.24 | $3.99 | +20.83% | 119,994,000 |
| Jul 2002 | $4.69 | $4.72 | $3.05 | $3.30 | -30.01% | 93,035,200 |
| Jun 2002 | $5.92 | $5.92 | $3.91 | $4.72 | -20.79% | 133,353,600 |
| May 2002 | $6.16 | $6.19 | $5.38 | $5.95 | -3.21% | 100,608,000 |
| Apr 2002 | $6.73 | $6.86 | $6.09 | $6.15 | -7.06% | 83,712,800 |
| Mar 2002 | $6.21 | $6.84 | $6.20 | $6.62 | +8.04% | 93,458,000 |
| Feb 2002 | $5.16 | $6.21 | $4.94 | $6.13 | +16.95% | 75,252,400 |
| Jan 2002 | $5.83 | $5.94 | $4.97 | $5.24 | -10.09% | 67,052,800 |
| Dec 2001 | $5.15 | $5.83 | $5.03 | $5.83 | +15.06% | 42,098,000 |
| Nov 2001 | $5.00 | $5.60 | $4.55 | $5.06 | +1.25% | 61,207,600 |
| Oct 2001 | $4.86 | $5.26 | $4.55 | $5.00 | +1.27% | 49,502,800 |
| Sep 2001 | $5.61 | $5.98 | $4.50 | $4.94 | -12.22% | 48,070,400 |
| Aug 2001 | $5.90 | $5.93 | $5.24 | $5.63 | -4.54% | 44,318,800 |
| Jul 2001 | $6.45 | $6.49 | $5.38 | $5.89 | -9.35% | 83,530,400 |
| Jun 2001 | $7.15 | $7.48 | $6.35 | $6.50 | -8.13% | 75,381,200 |
| May 2001 | $6.73 | $7.11 | $6.45 | $7.08 | +4.81% | 62,896,800 |
| Apr 2001 | $5.93 | $6.88 | $5.68 | $6.75 | +13.45% | 99,366,800 |
| Mar 2001 | $7.07 | $7.41 | $5.58 | $5.95 | -16.58% | 132,052,400 |
| Feb 2001 | $6.99 | $7.55 | $6.75 | $7.13 | +0.88% | 53,988,800 |
| Jan 2001 | $6.41 | $7.63 | $6.38 | $7.07 | +12.00% | 79,737,200 |
| Dec 2000 | $6.30 | $6.67 | $6.00 | $6.31 | -1.94% | 78,294,000 |
| Nov 2000 | $7.19 | $7.47 | $6.39 | $6.44 | -11.40% | 54,798,000 |
| Oct 2000 | $7.52 | $8.20 | $6.50 | $7.27 | -3.33% | 83,372,800 |
| Sep 2000 | $7.92 | $8.52 | $7.00 | $7.52 | -5.50% | 92,168,000 |
| Aug 2000 | $6.31 | $8.25 | $6.13 | $7.95 | – | 260,878,400 |
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% |