Berkshire Hathaway Inc. (BERK34.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
At close: 05:10PM BRT
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 0.00 | 0.00 | 0.00 | 108.25 | 108.25 | - |
| May 31, 2024 | 106.73 | 108.46 | 106.43 | 108.32 | 108.32 | 63,014 |
| May 29, 2024 | 104.39 | 105.67 | 104.33 | 104.80 | 104.80 | 8,873 |
| May 28, 2024 | 105.84 | 105.84 | 103.71 | 103.72 | 103.72 | 76,262 |
| May 27, 2024 | 105.34 | 106.37 | 105.34 | 106.28 | 106.28 | 9,866 |
| May 24, 2024 | 104.53 | 105.32 | 104.51 | 105.12 | 105.12 | 23,254 |
| May 23, 2024 | 106.55 | 106.55 | 104.32 | 104.32 | 104.32 | 13,845 |
| May 22, 2024 | 106.46 | 107.48 | 106.36 | 106.55 | 106.55 | 30,600 |
| May 21, 2024 | 105.71 | 106.45 | 105.11 | 106.45 | 106.45 | 13,226 |
| May 20, 2024 | 106.95 | 107.10 | 105.10 | 105.10 | 105.10 | 10,913 |
| May 17, 2024 | 106.34 | 106.95 | 105.85 | 106.41 | 106.41 | 9,325 |
| May 16, 2024 | 106.22 | 106.79 | 105.83 | 106.12 | 106.12 | 26,935 |
| May 15, 2024 | 106.02 | 106.67 | 105.35 | 106.00 | 106.00 | 16,612 |
| May 14, 2024 | 105.75 | 105.75 | 104.75 | 105.32 | 105.32 | 13,049 |
| May 13, 2024 | 106.24 | 106.29 | 105.73 | 105.76 | 105.76 | 14,337 |
| May 10, 2024 | 104.90 | 106.48 | 104.90 | 106.48 | 106.48 | 32,567 |
| May 09, 2024 | 104.30 | 105.47 | 104.30 | 104.80 | 104.80 | 21,133 |
| May 08, 2024 | 103.23 | 103.79 | 102.60 | 103.30 | 103.30 | 5,404 |
| May 07, 2024 | 102.81 | 103.03 | 102.20 | 102.59 | 102.59 | 30,353 |
| May 06, 2024 | 103.24 | 103.24 | 101.34 | 102.49 | 102.49 | 47,175 |
| May 03, 2024 | 102.46 | 102.79 | 101.31 | 101.70 | 101.70 | 75,755 |
| May 02, 2024 | 103.00 | 103.19 | 101.75 | 102.35 | 102.35 | 17,472 |
| Apr 30, 2024 | 103.01 | 103.62 | 103.00 | 103.00 | 103.00 | 7,031 |
| Apr 29, 2024 | 102.59 | 103.54 | 102.34 | 102.34 | 102.34 | 20,059 |
| Apr 26, 2024 | 104.02 | 104.02 | 102.50 | 102.50 | 102.50 | 11,944 |
| Apr 25, 2024 | 104.00 | 104.99 | 103.45 | 104.80 | 104.80 | 13,066 |
| Apr 24, 2024 | 105.49 | 105.49 | 103.99 | 103.99 | 103.99 | 5,902 |
| Apr 23, 2024 | 106.11 | 106.64 | 104.35 | 104.48 | 104.48 | 20,827 |
| Apr 22, 2024 | 105.78 | 106.44 | 105.50 | 105.50 | 105.50 | 15,688 |
| Apr 19, 2024 | 104.81 | 105.85 | 104.81 | 105.10 | 105.10 | 12,496 |
| Apr 18, 2024 | 104.59 | 105.99 | 104.20 | 104.76 | 104.76 | 7,475 |
| Apr 17, 2024 | 104.69 | 104.69 | 103.70 | 104.38 | 104.38 | 17,769 |
| Apr 16, 2024 | 104.87 | 105.49 | 104.62 | 104.82 | 104.82 | 22,022 |
| Apr 15, 2024 | 104.25 | 105.96 | 103.45 | 103.45 | 103.45 | 25,065 |
| Apr 12, 2024 | 104.40 | 104.40 | 102.98 | 103.45 | 103.45 | 21,575 |
| Apr 11, 2024 | 104.00 | 104.59 | 102.88 | 104.06 | 104.06 | 28,478 |
| Apr 10, 2024 | 103.82 | 104.50 | 103.40 | 104.15 | 104.15 | 16,977 |
| Apr 09, 2024 | 104.72 | 104.72 | 103.19 | 104.15 | 104.15 | 22,609 |
| Apr 08, 2024 | 106.28 | 106.28 | 104.56 | 104.72 | 104.72 | 15,103 |
| Apr 05, 2024 | 105.13 | 106.19 | 104.66 | 106.15 | 106.15 | 31,117 |
| Apr 04, 2024 | 106.25 | 106.77 | 104.65 | 105.13 | 105.13 | 89,418 |
| Apr 03, 2024 | 106.03 | 107.22 | 105.65 | 105.92 | 105.92 | 73,389 |
| Apr 02, 2024 | 106.01 | 106.30 | 105.55 | 105.81 | 105.81 | 8,528 |
| Apr 01, 2024 | 105.72 | 106.60 | 105.35 | 106.01 | 106.01 | 13,206 |
| Mar 28, 2024 | 103.91 | 105.72 | 103.65 | 105.72 | 105.72 | 8,266 |
| Mar 27, 2024 | 102.96 | 103.86 | 102.96 | 103.55 | 103.55 | 20,487 |
| Mar 26, 2024 | 102.01 | 102.95 | 101.94 | 102.46 | 102.46 | 5,331 |
| Mar 25, 2024 | 103.17 | 103.19 | 101.76 | 101.94 | 101.94 | 13,584 |
| Mar 22, 2024 | 103.27 | 103.53 | 102.80 | 103.20 | 103.20 | 12,029 |
| Mar 21, 2024 | 103.79 | 104.15 | 102.71 | 102.71 | 102.71 | 12,336 |
| Mar 20, 2024 | 103.61 | 103.96 | 102.98 | 103.35 | 103.35 | 10,634 |
| Mar 19, 2024 | 101.55 | 103.57 | 101.55 | 103.46 | 103.46 | 23,923 |
| Mar 18, 2024 | 101.73 | 102.86 | 101.52 | 102.40 | 102.40 | 27,185 |
| Mar 15, 2024 | 101.32 | 101.79 | 100.52 | 101.38 | 101.38 | 64,980 |
| Mar 14, 2024 | 101.67 | 101.69 | 100.50 | 101.02 | 101.02 | 6,075 |
| Mar 13, 2024 | 100.95 | 101.44 | 100.75 | 101.20 | 101.20 | 18,544 |
| Mar 12, 2024 | 101.11 | 101.92 | 100.66 | 100.92 | 100.92 | 12,145 |
| Mar 11, 2024 | 100.75 | 100.75 | 100.20 | 100.55 | 100.55 | 23,286 |
| Mar 08, 2024 | 98.83 | 100.55 | 98.83 | 100.14 | 100.14 | 11,299 |
| Mar 07, 2024 | 99.80 | 100.32 | 98.61 | 98.62 | 98.62 | 128,930 |
| Mar 06, 2024 | 99.09 | 100.58 | 99.09 | 100.20 | 100.20 | 17,347 |
| Mar 05, 2024 | 99.88 | 99.88 | 98.80 | 99.07 | 99.07 | 91,747 |
| Mar 04, 2024 | 101.11 | 101.11 | 99.25 | 100.20 | 100.20 | 129,134 |
| Mar 01, 2024 | 101.70 | 101.85 | 100.34 | 100.89 | 100.89 | 33,119 |
| Feb 29, 2024 | 102.68 | 103.18 | 101.50 | 101.70 | 101.70 | 38,630 |
| Feb 28, 2024 | 101.30 | 102.75 | 100.85 | 102.67 | 102.67 | 18,712 |
| Feb 27, 2024 | 101.90 | 102.17 | 99.25 | 101.10 | 101.10 | 25,393 |
| Feb 26, 2024 | 105.97 | 106.96 | 101.82 | 102.17 | 102.17 | 88,499 |
| Feb 23, 2024 | 103.40 | 105.03 | 103.40 | 104.22 | 104.22 | 22,425 |
| Feb 22, 2024 | 101.15 | 102.99 | 101.15 | 102.96 | 102.96 | 34,120 |
| Feb 21, 2024 | 100.12 | 100.81 | 100.12 | 100.35 | 100.35 | 10,177 |
| Feb 20, 2024 | 99.57 | 101.39 | 99.51 | 100.12 | 100.12 | 90,794 |
| Feb 19, 2024 | 100.67 | 101.45 | 99.52 | 99.52 | 99.52 | 10,281 |
| Feb 16, 2024 | 100.74 | 100.95 | 100.10 | 100.67 | 100.67 | 25,607 |
| Feb 15, 2024 | 98.91 | 100.46 | 98.73 | 99.33 | 99.33 | 21,953 |
| Feb 14, 2024 | 98.50 | 98.99 | 98.04 | 98.71 | 98.71 | 6,861 |
| Feb 09, 2024 | 99.33 | 99.33 | 98.23 | 98.80 | 98.80 | 37,666 |
| Feb 08, 2024 | 98.99 | 99.45 | 98.43 | 99.42 | 99.42 | 4,558 |
| Feb 07, 2024 | 97.60 | 99.11 | 97.60 | 98.57 | 98.57 | 10,977 |
| Feb 06, 2024 | 97.62 | 97.75 | 96.79 | 97.47 | 97.47 | 6,589 |
| Feb 05, 2024 | 97.34 | 98.23 | 97.23 | 97.33 | 97.33 | 11,311 |
| Feb 02, 2024 | 94.57 | 97.35 | 94.57 | 97.33 | 97.33 | 24,613 |
| Feb 01, 2024 | 95.64 | 95.64 | 93.79 | 94.56 | 94.56 | 16,467 |
| Jan 31, 2024 | 96.73 | 96.73 | 94.87 | 95.33 | 95.33 | 47,905 |
| Jan 30, 2024 | 94.53 | 95.94 | 94.35 | 95.53 | 95.53 | 33,237 |
| Jan 29, 2024 | 94.70 | 95.31 | 93.82 | 94.37 | 94.37 | 98,783 |
| Jan 26, 2024 | 93.41 | 94.79 | 93.41 | 94.48 | 94.48 | 20,354 |
| Jan 25, 2024 | 93.00 | 93.64 | 92.70 | 93.41 | 93.41 | 8,970 |
| Jan 24, 2024 | 92.11 | 93.18 | 91.48 | 92.72 | 92.72 | 9,381 |
| Jan 23, 2024 | 91.52 | 92.35 | 91.30 | 92.13 | 92.13 | 48,565 |
| Jan 22, 2024 | 90.21 | 91.90 | 90.21 | 91.52 | 91.52 | 10,627 |
| Jan 19, 2024 | 89.25 | 90.73 | 89.12 | 90.73 | 90.73 | 32,852 |
| Jan 18, 2024 | 88.50 | 89.40 | 88.50 | 89.25 | 89.25 | 7,690 |
| Jan 17, 2024 | 89.00 | 89.54 | 88.30 | 88.30 | 88.30 | 23,433 |
| Jan 16, 2024 | 88.80 | 89.20 | 88.45 | 88.67 | 88.67 | 4,947 |
| Jan 15, 2024 | 89.20 | 89.76 | 87.90 | 88.80 | 88.80 | 7,891 |
| Jan 12, 2024 | 88.25 | 89.21 | 87.89 | 89.21 | 89.21 | 6,827 |
| Jan 11, 2024 | 90.00 | 90.00 | 88.25 | 88.25 | 88.25 | 13,081 |
| Jan 10, 2024 | 90.00 | 90.14 | 89.33 | 89.67 | 89.67 | 84,227 |
| Jan 09, 2024 | 89.31 | 90.24 | 89.27 | 89.96 | 89.96 | 4,820 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.