Berkshire Hathaway Inc. (BVMF:BERK34)
Brazil · Delayed Price · Currency is BRL 130.78
+1.02 (0.79%)
At close: Sep 17, 2025
Berkshire Hathaway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 130.20 | 131.45 | 129.84 | 130.78 | - | 0.79% | 29,336 |
| Sep 16, 2025 | 130.05 | 130.35 | 129.06 | 129.76 | - | -0.44% | 44,294 |
| Sep 15, 2025 | 131.62 | 131.79 | 129.94 | 130.34 | - | -1.06% | 48,002 |
| Sep 12, 2025 | 133.51 | 133.80 | 131.73 | 131.73 | - | -1.48% | 50,450 |
| Sep 11, 2025 | 132.20 | 133.89 | 131.91 | 133.71 | - | 1.33% | 53,950 |
| Sep 10, 2025 | 133.64 | 133.64 | 131.26 | 131.96 | - | -1.27% | 33,429 |
| Sep 9, 2025 | 134.00 | 134.67 | 133.39 | 133.66 | - | 0.04% | 17,874 |
| Sep 8, 2025 | 135.01 | 135.43 | 133.60 | 133.60 | - | -1.04% | 24,243 |
| Sep 5, 2025 | 136.97 | 136.97 | 134.46 | 135.01 | - | -2.37% | 49,246 |
| Sep 4, 2025 | 137.20 | 138.53 | 136.70 | 138.29 | - | 0.96% | 26,473 |
| Sep 3, 2025 | 136.50 | 136.98 | 135.18 | 136.98 | - | 0.22% | 24,009 |
| Sep 2, 2025 | 138.00 | 138.72 | 136.05 | 136.68 | - | -1.27% | 27,815 |
| Sep 1, 2025 | 136.00 | 138.70 | 136.00 | 138.44 | - | 1.57% | 20,154 |
| Aug 29, 2025 | 135.66 | 137.49 | 135.56 | 136.30 | - | 1.12% | 46,775 |
| Aug 28, 2025 | 134.55 | 135.36 | 134.18 | 134.79 | - | 0.66% | 32,570 |
| Aug 27, 2025 | 133.28 | 135.10 | 133.28 | 133.90 | - | 0.47% | 22,176 |
| Aug 26, 2025 | 131.50 | 133.28 | 131.06 | 133.28 | - | 1.70% | 48,471 |
| Aug 25, 2025 | 132.65 | 132.90 | 130.22 | 131.05 | - | -0.94% | 57,056 |
| Aug 22, 2025 | 134.13 | 134.64 | 131.78 | 132.30 | - | -0.87% | 27,982 |
| Aug 21, 2025 | 134.60 | 134.60 | 132.47 | 133.46 | - | -0.40% | 23,497 |
| Aug 20, 2025 | 134.00 | 134.60 | 133.05 | 134.00 | - | - | 43,140 |
| Aug 19, 2025 | 130.77 | 134.00 | 130.77 | 134.00 | - | 2.68% | 49,691 |
| Aug 18, 2025 | 129.00 | 130.50 | 128.62 | 130.50 | - | 1.46% | 19,650 |
| Aug 15, 2025 | 129.70 | 130.15 | 128.55 | 128.62 | - | -0.48% | 39,118 |
| Aug 14, 2025 | 129.50 | 129.69 | 128.06 | 129.24 | - | 0.61% | 38,019 |
| Aug 13, 2025 | 126.65 | 129.28 | 126.65 | 128.46 | - | 1.18% | 35,670 |
| Aug 12, 2025 | 126.01 | 127.43 | 125.87 | 126.96 | - | 0.52% | 20,910 |
| Aug 11, 2025 | 127.00 | 127.70 | 126.15 | 126.30 | - | -0.16% | 22,333 |
| Aug 8, 2025 | 125.70 | 126.60 | 125.25 | 126.50 | - | 0.72% | 34,256 |
| Aug 7, 2025 | 128.83 | 129.04 | 125.29 | 125.60 | - | -2.14% | 29,239 |
| Aug 6, 2025 | 127.01 | 128.35 | 126.70 | 128.35 | - | 0.46% | 31,598 |
| Aug 5, 2025 | 126.57 | 128.50 | 126.56 | 127.76 | - | 0.94% | 32,682 |
| Aug 4, 2025 | 129.13 | 129.13 | 125.31 | 126.57 | - | -3.26% | 143,109 |
| Aug 1, 2025 | 131.65 | 132.16 | 130.40 | 130.84 | - | -1.59% | 37,576 |
| Jul 31, 2025 | 133.10 | 134.27 | 132.31 | 132.95 | - | -0.11% | 25,163 |
| Jul 30, 2025 | 134.15 | 134.26 | 132.50 | 133.10 | - | 0.14% | 32,112 |
| Jul 29, 2025 | 134.95 | 135.50 | 132.91 | 132.91 | - | -1.64% | 34,021 |
| Jul 28, 2025 | 135.62 | 136.20 | 134.68 | 135.13 | - | -0.07% | 59,967 |
| Jul 25, 2025 | 133.25 | 135.23 | 132.82 | 135.23 | - | 1.49% | 53,774 |
| Jul 24, 2025 | 133.57 | 134.35 | 132.82 | 133.25 | - | -0.24% | 39,575 |
| Jul 23, 2025 | 134.00 | 134.45 | 133.15 | 133.57 | - | 0.17% | 38,750 |
| Jul 22, 2025 | 133.67 | 134.61 | 132.31 | 133.34 | - | 0.76% | 43,414 |
| Jul 21, 2025 | 132.06 | 133.02 | 131.50 | 132.34 | - | -0.05% | 32,179 |
| Jul 18, 2025 | 131.60 | 132.89 | 131.15 | 132.41 | - | 0.85% | 46,374 |
| Jul 17, 2025 | 131.51 | 131.84 | 130.12 | 131.29 | - | 0.39% | 37,162 |
| Jul 16, 2025 | 131.63 | 132.23 | 130.57 | 130.78 | - | -0.65% | 11,633 |
| Jul 15, 2025 | 132.20 | 132.25 | 130.85 | 131.63 | - | -0.81% | 20,265 |
| Jul 14, 2025 | 132.53 | 133.60 | 131.41 | 132.71 | - | 1.00% | 27,623 |
| Jul 11, 2025 | 132.60 | 132.80 | 131.25 | 131.40 | - | -0.90% | 25,900 |
| Jul 10, 2025 | 133.00 | 133.12 | 131.67 | 132.60 | - | 1.18% | 43,752 |