Berkshire Hathaway Inc. (BVMF:BERK34)
Brazil · Delayed Price · Currency is BRL 138.03
-1.45 (-1.04%)
At close: Dec 23, 2025
Berkshire Hathaway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 140.34 | 140.34 | 137.96 | 138.03 | 138.03 | -1.04% | 28,217 |
| Dec 22, 2025 | 137.79 | 140.04 | 136.82 | 139.48 | 139.48 | 1.15% | 20,074 |
| Dec 19, 2025 | 140.00 | 140.00 | 137.81 | 137.90 | 137.90 | -1.07% | 15,726 |
| Dec 18, 2025 | 139.67 | 139.98 | 138.44 | 139.39 | 139.39 | 0.06% | 17,567 |
| Dec 17, 2025 | 137.08 | 139.40 | 137.08 | 139.30 | 139.30 | 1.68% | 25,945 |
| Dec 16, 2025 | 136.91 | 138.39 | 136.45 | 137.00 | 137.00 | 0.07% | 25,975 |
| Dec 15, 2025 | 135.00 | 137.22 | 134.62 | 136.91 | 136.91 | 0.94% | 27,539 |
| Dec 12, 2025 | 133.62 | 135.63 | 133.30 | 135.63 | 135.63 | 1.66% | 13,837 |
| Dec 11, 2025 | 134.65 | 134.71 | 133.11 | 133.42 | 133.42 | -0.42% | 14,249 |
| Dec 10, 2025 | 133.80 | 136.01 | 133.49 | 133.98 | 133.98 | 0.43% | 15,706 |
| Dec 9, 2025 | 135.50 | 136.50 | 133.41 | 133.41 | 133.41 | -1.12% | 32,286 |
| Dec 8, 2025 | 136.50 | 136.50 | 133.38 | 134.92 | 134.92 | -1.53% | 46,882 |
| Dec 5, 2025 | 133.25 | 138.55 | 133.25 | 137.01 | 137.01 | 2.83% | 44,655 |
| Dec 4, 2025 | 134.11 | 134.11 | 132.53 | 133.24 | 133.24 | -0.48% | 22,829 |
| Dec 3, 2025 | 134.50 | 134.98 | 133.88 | 133.88 | 133.88 | -0.53% | 50,675 |
| Dec 2, 2025 | 135.94 | 136.15 | 134.30 | 134.60 | 134.60 | -0.99% | 17,170 |
| Dec 1, 2025 | 136.83 | 137.33 | 135.94 | 135.94 | 135.94 | -0.29% | 60,495 |
| Nov 28, 2025 | 136.64 | 137.91 | 136.21 | 136.34 | 136.34 | 0.40% | 59,361 |
| Nov 27, 2025 | 137.20 | 137.20 | 135.65 | 135.80 | 135.80 | -0.62% | 34,605 |
| Nov 26, 2025 | 136.96 | 137.07 | 136.25 | 136.65 | 136.65 | -0.23% | 32,132 |
| Nov 25, 2025 | 135.78 | 138.10 | 135.76 | 136.96 | 136.96 | 0.88% | 46,672 |
| Nov 24, 2025 | 135.82 | 136.10 | 134.13 | 135.76 | 135.76 | -0.18% | 33,907 |
| Nov 21, 2025 | 134.75 | 136.90 | 134.70 | 136.01 | 136.01 | 1.96% | 50,535 |
| Nov 19, 2025 | 134.20 | 134.45 | 131.94 | 133.40 | 133.40 | -0.69% | 24,175 |
| Nov 18, 2025 | 133.97 | 134.61 | 133.42 | 134.33 | 134.33 | 0.15% | 17,616 |
| Nov 17, 2025 | 135.68 | 135.83 | 134.01 | 134.13 | 134.13 | -0.24% | 63,132 |
| Nov 14, 2025 | 136.10 | 136.81 | 133.43 | 134.45 | 134.45 | -0.51% | 63,614 |
| Nov 13, 2025 | 132.40 | 136.12 | 132.40 | 135.14 | 135.14 | 1.24% | 29,455 |
| Nov 12, 2025 | 130.79 | 133.49 | 130.65 | 133.49 | 133.49 | 2.06% | 44,405 |
| Nov 11, 2025 | 132.00 | 132.00 | 130.16 | 130.79 | 130.79 | -0.39% | 18,836 |
| Nov 10, 2025 | 131.60 | 133.27 | 131.30 | 131.30 | 131.30 | -1.00% | 54,752 |
| Nov 7, 2025 | 132.44 | 133.79 | 131.99 | 132.63 | 132.63 | 0.84% | 37,323 |
| Nov 6, 2025 | 131.10 | 132.18 | 130.02 | 131.53 | 131.53 | 0.33% | 26,769 |
| Nov 5, 2025 | 132.30 | 132.89 | 130.76 | 131.10 | 131.10 | -0.91% | 57,940 |
| Nov 4, 2025 | 128.00 | 133.00 | 127.92 | 132.30 | 132.30 | 4.03% | 130,007 |
| Nov 3, 2025 | 128.80 | 129.47 | 126.70 | 127.17 | 127.17 | -1.31% | 82,511 |
| Oct 31, 2025 | 128.62 | 128.86 | 127.60 | 128.86 | 128.86 | 0.16% | 16,227 |
| Oct 30, 2025 | 127.53 | 129.35 | 127.36 | 128.66 | 128.66 | 1.46% | 23,746 |
| Oct 29, 2025 | 128.50 | 128.50 | 126.80 | 126.81 | 126.81 | -1.59% | 103,819 |
| Oct 28, 2025 | 130.89 | 130.92 | 128.86 | 128.86 | 128.86 | -2.30% | 59,777 |
| Oct 27, 2025 | 131.97 | 132.08 | 130.08 | 131.89 | 131.89 | -0.83% | 36,269 |
| Oct 24, 2025 | 132.40 | 133.00 | 131.45 | 133.00 | 133.00 | 0.45% | 15,157 |
| Oct 23, 2025 | 131.81 | 132.43 | 131.34 | 132.40 | 132.40 | -0.45% | 26,764 |
| Oct 22, 2025 | 132.11 | 133.00 | 131.99 | 133.00 | 133.00 | 0.67% | 9,888 |
| Oct 21, 2025 | 133.33 | 133.57 | 132.11 | 132.11 | 132.11 | -0.17% | 15,230 |
| Oct 20, 2025 | 132.70 | 132.70 | 131.66 | 132.33 | 132.33 | -0.36% | 28,584 |
| Oct 17, 2025 | 133.30 | 134.25 | 132.81 | 132.81 | 132.81 | 0.01% | 23,302 |
| Oct 16, 2025 | 135.00 | 135.05 | 132.57 | 132.80 | 132.80 | -1.48% | 20,093 |
| Oct 15, 2025 | 135.21 | 135.42 | 133.95 | 134.80 | 134.80 | -0.18% | 19,831 |
| Oct 14, 2025 | 134.70 | 135.93 | 134.65 | 135.04 | 135.04 | 0.33% | 17,131 |