Berkshire Hathaway Inc. (BVMF:BERK34)
Brazil · Delayed Price · Currency is BRL 132.88
+0.08 (0.06%)
At close: Jan 16, 2026
Berkshire Hathaway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 132.16 | 133.08 | 132.00 | 132.68 | - | -0.09% | 7,298 |
| Jan 15, 2026 | 133.36 | 133.64 | 131.59 | 132.80 | 132.80 | -0.43% | 22,401 |
| Jan 14, 2026 | 134.31 | 134.31 | 132.39 | 133.37 | 133.37 | 0.29% | 15,174 |
| Jan 13, 2026 | 134.49 | 134.49 | 132.66 | 132.98 | 132.98 | -1.13% | 25,777 |
| Jan 12, 2026 | 134.34 | 134.50 | 133.06 | 134.50 | 134.50 | -0.03% | 9,856 |
| Jan 9, 2026 | 134.24 | 134.54 | 132.99 | 134.54 | 134.54 | 0.22% | 10,349 |
| Jan 8, 2026 | 133.50 | 135.78 | 133.02 | 134.24 | 134.24 | 0.18% | 22,097 |
| Jan 7, 2026 | 135.54 | 135.54 | 132.90 | 134.00 | 134.00 | -0.14% | 23,982 |
| Jan 6, 2026 | 134.50 | 134.72 | 133.22 | 134.19 | 134.19 | -1.10% | 24,098 |
| Jan 5, 2026 | 134.10 | 136.86 | 134.10 | 135.68 | 135.68 | 1.18% | 23,066 |
| Jan 2, 2026 | 136.71 | 136.75 | 133.79 | 134.10 | 134.10 | -2.48% | 21,659 |
| Dec 30, 2025 | 138.55 | 138.71 | 137.50 | 137.51 | 137.51 | -1.22% | 12,585 |
| Dec 29, 2025 | 138.50 | 139.87 | 138.50 | 139.21 | 139.21 | 0.99% | 25,802 |
| Dec 26, 2025 | 139.40 | 139.40 | 137.73 | 137.85 | 137.85 | -0.13% | 14,667 |
| 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 |