Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
São Paulo - Delayed Quote BRL

Berkshire Hathaway Inc. (BERK34.SA)

Compare
145.28
+1.08
+(0.75%)
As of 11:58:30 AM GMT-3. Market Open.
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Feb 25, 2025144.80146.19144.28145.28145.289,215
Feb 24, 2025137.73144.87137.73144.20144.2091,659
Feb 21, 2025137.34137.90136.72137.11137.1119,687
Feb 20, 2025137.85138.08136.30137.34137.3431,392
Feb 19, 2025137.96138.44136.87138.25138.2525,002
Feb 18, 2025136.99137.49136.23136.67136.6737,155
Feb 17, 2025136.96137.85135.24136.22136.2224,372
Feb 14, 2025137.91138.47136.48136.48136.4819,396
Feb 13, 2025135.98138.42135.75138.38138.3826,858
Feb 12, 2025136.00136.36134.69135.90135.9030,403
Feb 11, 2025136.00136.46134.61135.51135.5116,291
Feb 10, 2025137.53137.53135.47135.47135.4715,983
Feb 7, 2025137.92137.92136.54136.99136.9953,197
Feb 6, 2025137.55137.90136.81137.90137.9016,628
Feb 5, 2025135.15137.71135.11137.07137.0723,282
Feb 4, 2025135.20135.82133.88135.82135.8232,671
Feb 3, 2025135.00136.28134.14134.81134.8131,733
Jan 31, 2025138.57138.57136.50137.23137.2335,527
Jan 30, 2025139.26139.73137.85139.23139.2329,091
Jan 29, 2025138.01139.26137.18138.37138.3717,790
Jan 28, 2025138.57140.24137.90138.01138.0130,502
Jan 27, 2025136.58140.00136.58139.28139.2879,143
Jan 24, 2025136.50137.20134.71137.10137.1030,243
Jan 23, 2025136.80138.07135.14135.97135.9740,101
Jan 22, 2025141.44141.44135.12136.70136.7044,722
Jan 21, 2025142.55143.02140.76141.44141.4416,480
Jan 20, 2025144.00145.42140.82142.60142.6017,704
Jan 17, 2025140.75142.80140.31142.79142.7931,636
Jan 16, 2025138.33139.82138.00139.35139.3517,592
Jan 15, 2025136.45138.51136.45137.51137.5127,942
Jan 14, 2025135.25136.45134.31135.82135.8224,795
Jan 13, 2025134.80135.98134.00135.25135.2526,583
Jan 10, 2025137.00137.76134.70135.02135.0249,672
Jan 9, 2025139.72142.00137.00139.10139.1014,542
Jan 8, 2025138.39139.65137.76138.62138.6239,267
Jan 7, 2025137.50138.90136.90138.25138.2536,840
Jan 6, 2025139.60140.00137.57137.57137.5726,197
Jan 3, 2025140.48140.84138.40140.84140.8422,928
Jan 2, 2025141.99142.20138.37139.19139.1935,151
Dec 30, 2024140.90141.39138.81140.30140.3021,444
Dec 27, 2024141.90142.75140.77141.66141.6636,445
Dec 26, 2024141.31142.18140.61142.18142.1857,603
Dec 23, 2024140.20140.90138.77140.90140.9082,355
Dec 20, 2024136.00139.55135.70138.84138.8443,031
Dec 19, 2024141.48141.73137.91138.53138.5342,213
Dec 18, 2024140.53142.69139.45140.90140.9050,020
Dec 17, 2024139.72141.20138.15139.13139.1351,614
Dec 16, 2024140.00140.10138.24140.10140.1044,727
Dec 13, 2024138.50139.70137.66139.03139.0355,598
Dec 12, 2024138.05138.95136.00138.01138.0131,023
Dec 11, 2024140.73140.73136.90138.06138.06168,885
Dec 10, 2024140.98141.00138.99140.31140.3124,017
Dec 9, 2024142.60143.15140.60141.00141.0048,247
Dec 6, 2024142.00143.48141.32143.12143.1271,703
Dec 5, 2024141.80141.90140.04141.32141.32109,349
Dec 4, 2024142.97143.08140.75141.83141.8375,863
Dec 3, 2024146.39146.39141.90142.74142.7453,468
Dec 2, 2024146.37147.35144.08144.97144.9798,450
Nov 29, 2024147.48148.53144.06144.81144.8141,768
Nov 28, 2024144.41146.37143.00145.80145.8018,781
Nov 27, 2024139.64143.90139.49143.15143.1523,622
Nov 26, 2024138.49139.50137.10139.50139.5044,725
Nov 25, 2024139.26139.98138.21139.98139.9829,630
Nov 22, 2024136.62138.87136.62138.20138.2031,748
Nov 21, 2024136.33138.18135.81137.50137.5038,412
Nov 19, 2024136.72136.72134.12135.01135.0122,904
Nov 18, 2024135.98136.19134.55136.00136.0028,025
Nov 14, 2024136.44136.48134.55135.89135.8925,257
Nov 13, 2024134.19135.88133.81135.88135.8847,144
Nov 12, 2024134.01135.45134.01134.85134.8531,767
Nov 11, 2024135.00135.93134.16134.60134.6029,165
Nov 8, 2024132.90134.15132.10132.61132.6133,361
Nov 7, 2024133.99133.99130.20131.58131.5855,778
Nov 6, 2024132.96134.05132.09133.99133.99235,207
Nov 5, 2024128.01128.62127.00127.98127.9839,427
Nov 4, 2024131.30131.40126.20127.75127.7571,568
Nov 1, 2024131.41133.40130.66132.97132.9718,079
Oct 31, 2024131.97131.99130.67131.41131.4122,716
Oct 30, 2024131.48132.20131.00131.28131.2813,697
Oct 29, 2024131.69131.69129.79131.33131.3321,505
Oct 28, 2024129.67131.16129.20131.16131.1611,388
Oct 25, 2024130.16130.64129.27129.96129.9617,750
Oct 24, 2024131.00131.67129.50129.80129.8025,968
Oct 23, 2024132.48132.48131.00131.48131.4819,080
Oct 22, 2024132.47132.47130.15131.91131.9118,224
Oct 21, 2024133.24133.37131.65132.00132.00244,546
Oct 18, 2024132.55132.70131.15132.65132.6523,347
Oct 17, 2024132.52132.69131.41132.08132.0843,379
Oct 16, 2024132.00132.45131.02131.52131.5220,019
Oct 15, 2024129.99131.90129.27130.99130.9928,242
Oct 14, 2024130.66130.66128.06128.71128.71255,781
Oct 11, 2024128.22130.60127.30129.79129.7938,246
Oct 10, 2024127.76127.78126.36127.40127.4021,419
Oct 9, 2024126.35127.75126.06127.66127.6639,281
Oct 8, 2024125.82125.95125.08125.15125.1525,377
Oct 7, 2024126.03126.45124.10124.20124.20257,262
Oct 4, 2024125.19126.30124.35126.30126.3024,574
Oct 3, 2024124.59124.98123.42124.20124.2015,691
Oct 2, 2024123.71124.40123.30124.24124.2424,257
Oct 1, 2024126.49126.49124.10124.75124.7565,138
Sep 30, 2024124.30125.40124.00125.20125.20253,870
Sep 27, 2024124.22124.54123.87124.40124.4058,146
Sep 26, 2024123.40124.33122.66124.21124.2117,685
Sep 25, 2024124.40124.69123.54124.21124.2124,330
Sep 24, 2024125.41125.41123.17123.73123.7330,484
Sep 23, 2024126.81127.50125.40126.05126.0555,256
Sep 20, 2024124.90126.19124.80125.71125.7116,476
Sep 19, 2024124.81125.38124.00125.10125.1056,598
Sep 18, 2024125.12125.70123.51124.48124.4811,375
Sep 17, 2024125.78126.89124.51125.03125.0321,082
Sep 16, 2024125.99125.99123.43124.53124.5321,813
Sep 13, 2024126.51126.70124.40125.01125.0192,255
Sep 12, 2024128.59128.74126.50126.51126.5118,046
Sep 11, 2024129.40129.40126.00127.74127.7448,072
Sep 10, 2024129.28130.40128.73129.65129.6524,568
Sep 9, 2024129.90130.90128.30128.46128.4622,535
Sep 6, 2024129.22130.00128.22128.60128.6034,528
Sep 5, 2024135.07135.07129.18129.85129.8569,431
Sep 4, 2024135.07136.83133.77134.96134.9629,846
Sep 3, 2024133.20136.25132.69133.77133.7749,397
Sep 2, 2024135.01136.07133.27136.07136.0724,267
Aug 30, 2024133.32134.76132.50134.76134.7630,082
Aug 29, 2024130.80132.30130.50132.00132.0024,042
Aug 28, 2024127.48129.33127.48129.15129.1518,608
Aug 27, 2024124.84127.40124.71127.00127.0031,655
Aug 26, 2024124.80126.18124.47124.76124.7612,101
Aug 23, 2024125.57125.65123.50124.48124.4815,558
Aug 22, 2024123.45125.38123.45125.30125.3013,933
Aug 21, 2024123.47123.47121.60122.47122.4727,063
Aug 20, 2024122.10123.17121.84122.70122.7069,911
Aug 19, 2024121.73122.18120.93121.57121.5728,252
Aug 16, 2024121.02122.00119.72121.56121.5625,931
Aug 15, 2024120.40121.41120.00121.36121.3630,009
Aug 14, 2024117.80120.15117.70119.62119.62118,667
Aug 13, 2024118.94118.94117.03117.40117.4032,257
Aug 12, 2024118.93119.29117.90118.15118.1517,028
Aug 9, 2024119.70119.70118.74119.39119.3920,274
Aug 8, 2024121.41121.41119.77119.93119.9311,861
Aug 7, 2024120.80121.43119.07120.12120.1242,767
Aug 6, 2024118.55120.60117.50119.12119.1224,450
Aug 5, 2024118.70120.33116.21118.09118.09105,471
Aug 2, 2024123.70124.72121.71122.39122.3932,764
Aug 1, 2024124.98124.98122.86124.16124.1645,440
Jul 31, 2024125.40125.70123.42124.35124.3527,833
Jul 30, 2024124.54125.31123.63124.37124.3722,000
Jul 29, 2024123.99124.19122.81123.72123.7214,169
Jul 26, 2024123.57124.21122.31123.99123.9917,247
Jul 25, 2024122.69123.94121.45123.06123.0626,153
Jul 24, 2024121.78122.79121.09122.79122.7915,014
Jul 23, 2024122.15122.44121.00121.53121.5310,904
Jul 22, 2024121.48121.75120.12121.57121.5714,884
Jul 19, 2024122.41122.70120.86121.65121.6531,381
Jul 18, 2024123.00124.73122.64124.00124.0043,776
Jul 17, 2024118.95122.42118.95122.03122.0380,423
Jul 16, 2024118.70119.49117.83118.90118.9041,979
Jul 15, 2024116.33118.22116.00118.05118.0552,744
Jul 12, 2024114.12116.17114.00115.69115.6918,568
Jul 11, 2024112.07113.89111.40113.89113.8942,040
Jul 10, 2024111.17111.85110.35111.85111.8521,526
Jul 9, 2024112.10112.19111.30111.54111.5422,458
Jul 8, 2024112.29113.55111.54111.87111.8729,132
Jul 5, 2024112.02112.45111.64112.06112.0639,987
Jul 4, 2024112.92113.98110.27112.18112.1810,676
Jul 3, 2024115.89115.89112.48112.87112.8749,021
Jul 2, 2024114.81115.80114.30115.17115.1726,677
Jul 1, 2024114.02114.58112.76114.58114.5841,709
Jun 28, 2024112.74114.45112.74113.63113.6322,640
Jun 27, 2024113.24113.25111.66112.10112.1030,146
Jun 26, 2024112.66113.44112.10112.78112.7811,601
Jun 25, 2024112.21112.37111.42111.90111.9022,192
Jun 24, 2024111.00112.65110.50111.58111.5845,946
Jun 21, 2024111.40111.75110.94111.48111.4862,309
Jun 20, 2024111.40112.04109.46112.04112.04250,895
Jun 19, 2024111.08113.64111.08112.19112.1918,772
Jun 18, 2024110.46110.77109.46110.77110.7720,445
Jun 17, 2024109.40110.61109.07110.46110.4642,539
Jun 14, 2024108.70109.22108.20108.71108.7113,228
Jun 13, 2024110.75110.75108.48109.10109.1025,129
Jun 12, 2024109.85111.47109.50110.75110.7522,321
Jun 11, 2024109.92109.92108.34109.41109.4130,821
Jun 10, 2024110.61111.38109.50109.92109.9261,924
Jun 7, 2024108.49110.39108.21110.38110.38109,303
Jun 6, 2024108.69108.69107.02108.04108.047,468
Jun 5, 2024108.33108.63107.18108.47108.4729,394
Jun 4, 2024108.98109.48107.35108.11108.1159,314
Jun 3, 2024108.54109.14106.92108.25108.25178,469
May 31, 2024106.73108.46106.43108.32108.3263,014
May 29, 2024104.39105.67104.33104.80104.808,873
May 28, 2024105.84105.84103.71103.72103.7276,262
May 27, 2024105.34106.37105.34106.28106.289,866
May 24, 2024104.53105.32104.51105.12105.1223,254
May 23, 2024106.55106.55104.32104.32104.3213,845
May 22, 2024106.46107.48106.36106.55106.5530,600
May 21, 2024105.71106.45105.11106.45106.4513,226
May 20, 2024106.95107.10105.10105.10105.1010,913
May 17, 2024106.34106.95105.85106.41106.419,325
May 16, 2024106.22106.79105.83106.12106.1226,935
May 15, 2024106.02106.67105.35106.00106.0016,612
May 14, 2024105.75105.75104.75105.32105.3213,049
May 13, 2024106.24106.29105.73105.76105.7614,337
May 10, 2024104.90106.48104.90106.48106.4832,567
May 9, 2024104.30105.47104.30104.80104.8021,133
May 8, 2024103.23103.79102.60103.30103.305,404
May 7, 2024102.81103.03102.20102.59102.5930,353
May 6, 2024103.24103.24101.34102.49102.4947,175
May 3, 2024102.46102.79101.31101.70101.7075,755
May 2, 2024103.00103.19101.75102.35102.3517,472
Apr 30, 2024103.01103.62103.00103.00103.007,031
Apr 29, 2024102.59103.54102.34102.34102.3420,059
Apr 26, 2024104.02104.02102.50102.50102.5011,944
Apr 25, 2024104.00104.99103.45104.80104.8013,066
Apr 24, 2024105.49105.49103.99103.99103.995,902
Apr 23, 2024106.11106.64104.35104.48104.4820,827
Apr 22, 2024105.78106.44105.50105.50105.5015,688
Apr 19, 2024104.81105.85104.81105.10105.1012,496
Apr 18, 2024104.59105.99104.20104.76104.767,475
Apr 17, 2024104.69104.69103.70104.38104.3817,769
Apr 16, 2024104.87105.49104.62104.82104.8222,022
Apr 15, 2024104.25105.96103.45103.45103.4525,065
Apr 12, 2024104.40104.40102.98103.45103.4521,575
Apr 11, 2024104.00104.59102.88104.06104.0628,478
Apr 10, 2024103.82104.50103.40104.15104.1516,977
Apr 9, 2024104.72104.72103.19104.15104.1522,609
Apr 8, 2024106.28106.28104.56104.72104.7215,103
Apr 5, 2024105.13106.19104.66106.15106.1531,117
Apr 4, 2024106.25106.77104.65105.13105.1389,418
Apr 3, 2024106.03107.22105.65105.92105.9273,389
Apr 2, 2024106.01106.30105.55105.81105.818,528
Apr 1, 2024105.72106.60105.35106.01106.0113,206
Mar 28, 2024103.91105.72103.65105.72105.728,266
Mar 27, 2024102.96103.86102.96103.55103.5520,487
Mar 26, 2024102.01102.95101.94102.46102.465,331
Mar 25, 2024103.17103.19101.76101.94101.9413,584
Mar 22, 2024103.27103.53102.80103.20103.2012,029
Mar 21, 2024103.79104.15102.71102.71102.7112,336
Mar 20, 2024103.61103.96102.98103.35103.3510,634
Mar 19, 2024101.55103.57101.55103.46103.4623,923
Mar 18, 2024101.73102.86101.52102.40102.4027,185
Mar 15, 2024101.32101.79100.52101.38101.3864,980
Mar 14, 2024101.67101.69100.50101.02101.026,075
Mar 13, 2024100.95101.44100.75101.20101.2018,544
Mar 12, 2024101.11101.92100.66100.92100.9212,145
Mar 11, 2024100.75100.75100.20100.55100.5523,286
Mar 8, 202498.83100.5598.83100.14100.1411,299
Mar 7, 202499.80100.3298.6198.6298.62128,930
Mar 6, 202499.09100.5899.09100.20100.2017,347
Mar 5, 202499.8899.8898.8099.0799.0791,747
Mar 4, 2024101.11101.1199.25100.20100.20129,134
Mar 1, 2024101.70101.85100.34100.89100.8933,119
Feb 29, 2024102.68103.18101.50101.70101.7038,630
Feb 28, 2024101.30102.75100.85102.67102.6718,712
Feb 27, 2024101.90102.1799.25101.10101.1025,393
Feb 26, 2024105.97106.96101.82102.17102.1788,499