Skip to main content
logo
Berkshire Hathaway Inc. (BVMF:BERK34)
Brazil flag Brazil · Delayed Price · Currency is BRL
129.51
+0.81 (0.63%)
At close: Feb 27, 2026

Berkshire Hathaway Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026129.20129.83128.86129.51129.510.63%24,117
Feb 26, 2026126.10129.34126.10128.70128.702.09%46,600
Feb 25, 2026126.70127.72126.07126.07126.07-1.16%31,380
Feb 24, 2026127.57128.08126.05127.55127.55-0.02%14,631
Feb 23, 2026129.15129.22127.29127.57127.57-0.63%28,345
Feb 20, 2026129.60129.90127.41128.38128.38-0.58%28,615
Feb 19, 2026130.23130.64129.13129.13129.13-1.02%17,386
Feb 18, 2026130.01130.91129.86130.46130.46-0.02%15,976
Feb 13, 2026130.26131.37129.77130.49130.490.18%61,407
Feb 12, 2026129.20131.80128.71130.26130.260.63%82,566
Feb 11, 2026129.80130.37128.93129.44129.44-0.58%42,329
Feb 10, 2026129.58130.28128.67130.20130.200.93%17,690
Feb 9, 2026132.21132.21128.99129.00129.00-2.43%36,841
Feb 6, 2026132.40133.07130.82132.21132.21-0.14%36,895
Feb 5, 2026133.05133.05130.41132.40132.40-0.14%41,764
Feb 4, 2026129.44134.26128.60132.59132.592.72%89,986
Feb 3, 2026126.47130.20125.71129.08129.080.84%50,505
Feb 2, 2026126.65128.28126.01128.00128.001.41%68,553
Jan 30, 2026124.57126.63123.97126.22126.221.85%99,412
Jan 29, 2026122.90124.82122.44123.93123.930.51%41,390
Jan 28, 2026122.50124.38122.35123.30123.300.31%75,212
Jan 27, 2026127.22127.22122.92122.92122.92-3.57%72,884
Jan 26, 2026126.72128.02125.92127.47127.470.59%42,823
Jan 23, 2026128.29128.29126.50126.72126.72-0.82%44,568
Jan 22, 2026128.25129.34127.77127.77127.77-0.79%78,225
Jan 21, 2026130.30130.56128.29128.79128.79-1.09%33,397
Jan 20, 2026133.55133.55129.93130.21130.21-1.83%16,135
Jan 19, 2026132.59133.55130.66132.64132.640.45%8,625
Jan 16, 2026133.10133.10132.00132.05132.05-0.56%12,604
Jan 15, 2026133.36133.64131.59132.80132.80-0.43%22,401
Jan 14, 2026134.31134.31132.39133.37133.370.29%15,174
Jan 13, 2026134.49134.49132.66132.98132.98-1.13%25,777
Jan 12, 2026134.34134.50133.06134.50134.50-0.03%9,856
Jan 9, 2026134.24134.54132.99134.54134.540.22%10,349
Jan 8, 2026133.50135.78133.02134.24134.240.18%22,097
Jan 7, 2026135.54135.54132.90134.00134.00-0.14%23,982
Jan 6, 2026134.50134.72133.22134.19134.19-1.10%24,098
Jan 5, 2026134.10136.86134.10135.68135.681.18%23,066
Jan 2, 2026136.71136.75133.79134.10134.10-2.48%21,659
Dec 30, 2025138.55138.71137.50137.51137.51-1.22%12,585
Dec 29, 2025138.50139.87138.50139.21139.210.99%25,802
Dec 26, 2025139.40139.40137.73137.85137.85-0.13%14,667
Dec 23, 2025140.34140.34137.96138.03138.03-1.04%28,217
Dec 22, 2025137.79140.04136.82139.48139.481.15%20,074
Dec 19, 2025140.00140.00137.81137.90137.90-1.07%15,726
Dec 18, 2025139.67139.98138.44139.39139.390.06%17,567
Dec 17, 2025137.08139.40137.08139.30139.301.68%25,945
Dec 16, 2025136.91138.39136.45137.00137.000.07%25,975
Dec 15, 2025135.00137.22134.62136.91136.910.94%27,539
Dec 12, 2025133.62135.63133.30135.63135.631.66%13,837