Berkshire Hathaway Inc. (BVMF:BERK34)
Brazil · Delayed Price · Currency is BRL 130.93
-0.63 (-0.48%)
At close: Sep 18, 2026
BVMF:BERK34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 133.53 | 133.91 | 131.00 | 131.56 | 131.56 | -2.26% | 33,512 |
| Sep 16, 2026 | 133.49 | 135.00 | 133.14 | 134.60 | 134.60 | 1.50% | 33,943 |
| Sep 15, 2026 | 133.90 | 133.90 | 132.14 | 132.61 | 132.61 | -0.31% | 31,130 |
| Sep 14, 2026 | 132.10 | 133.71 | 132.10 | 133.02 | 133.02 | 2.08% | 28,644 |
| Sep 11, 2026 | 129.91 | 130.91 | 129.07 | 130.31 | 130.31 | 0.60% | 23,879 |
| Sep 10, 2026 | 129.90 | 131.33 | 128.55 | 129.53 | 129.53 | 0.50% | 13,608 |
| Sep 9, 2026 | 128.66 | 130.07 | 127.66 | 128.89 | 128.89 | 0.18% | 17,129 |
| Sep 8, 2026 | 129.52 | 129.52 | 127.47 | 128.66 | 128.66 | -0.81% | 23,403 |
| Sep 4, 2026 | 130.35 | 130.35 | 129.34 | 129.71 | 129.71 | 0.51% | 28,436 |
| Sep 3, 2026 | 129.09 | 130.21 | 128.82 | 129.05 | 129.05 | -0.03% | 26,709 |
| Sep 2, 2026 | 129.80 | 130.11 | 128.94 | 129.09 | 129.09 | -0.49% | 43,396 |
| Sep 1, 2026 | 131.59 | 131.73 | 129.16 | 129.72 | 129.72 | -1.05% | 39,677 |
| Aug 31, 2026 | 131.20 | 131.20 | 130.00 | 131.09 | 131.09 | -0.69% | 21,303 |
| Aug 28, 2026 | 130.73 | 132.17 | 130.37 | 132.00 | 132.00 | 1.84% | 22,243 |
| Aug 27, 2026 | 129.20 | 130.58 | 128.81 | 129.62 | 129.62 | -0.07% | 22,204 |
| Aug 26, 2026 | 129.44 | 130.84 | 129.44 | 129.71 | 129.71 | 0.39% | 17,575 |
| Aug 25, 2026 | 130.73 | 130.73 | 129.10 | 129.20 | 129.20 | -0.66% | 15,606 |
| Aug 24, 2026 | 128.00 | 130.06 | 128.00 | 130.06 | 130.06 | 2.17% | 20,793 |
| Aug 21, 2026 | 129.00 | 129.50 | 127.30 | 127.30 | 127.30 | -1.32% | 43,563 |
| Aug 20, 2026 | 130.99 | 130.99 | 129.00 | 129.00 | 129.00 | -0.47% | 17,787 |
| Aug 19, 2026 | 130.55 | 131.18 | 129.23 | 129.61 | 129.61 | -1.62% | 45,314 |
| Aug 18, 2026 | 131.00 | 131.75 | 129.93 | 131.75 | 131.75 | 1.25% | 22,518 |
| Aug 17, 2026 | 131.22 | 131.44 | 129.55 | 130.12 | 130.12 | -1.24% | 18,404 |
| Aug 14, 2026 | 131.94 | 132.87 | 131.55 | 131.75 | 131.75 | -0.14% | 32,714 |
| Aug 13, 2026 | 132.21 | 132.59 | 131.18 | 131.94 | 131.94 | 0.26% | 13,435 |
| Aug 12, 2026 | 132.90 | 132.97 | 131.03 | 131.60 | 131.60 | -1.22% | 82,379 |
| Aug 11, 2026 | 134.94 | 135.37 | 133.22 | 133.22 | 133.22 | -1.26% | 24,809 |
| Aug 10, 2026 | 133.37 | 137.08 | 132.95 | 134.92 | 134.92 | 2.28% | 58,949 |
| Aug 7, 2026 | 133.00 | 133.00 | 131.81 | 131.91 | 131.91 | -1.13% | 30,677 |
| Aug 6, 2026 | 133.35 | 134.07 | 131.85 | 133.42 | 133.42 | 0.59% | 35,206 |
| Aug 5, 2026 | 133.00 | 133.01 | 131.13 | 132.64 | 132.64 | -0.21% | 11,478 |
| Aug 4, 2026 | 130.00 | 132.96 | 129.89 | 132.92 | 132.92 | 0.70% | 28,274 |
| Aug 3, 2026 | 130.46 | 132.00 | 130.09 | 131.99 | 131.99 | 1.42% | 20,431 |
| Jul 31, 2026 | 129.35 | 130.22 | 129.35 | 130.14 | 130.14 | 1.12% | 9,454 |
| Jul 30, 2026 | 128.55 | 129.16 | 127.10 | 128.70 | 128.70 | -0.59% | 19,204 |
| Jul 29, 2026 | 130.73 | 131.21 | 129.29 | 129.47 | 129.47 | 1.01% | 63,602 |
| Jul 28, 2026 | 127.65 | 131.59 | 127.65 | 128.18 | 128.18 | 1.33% | 55,778 |
| Jul 27, 2026 | 125.32 | 127.37 | 125.32 | 126.50 | 126.50 | 0.95% | 42,282 |
| Jul 24, 2026 | 125.24 | 125.89 | 124.19 | 125.31 | 125.31 | 0.91% | 62,399 |
| Jul 23, 2026 | 123.27 | 124.67 | 123.27 | 124.18 | 124.18 | 0.87% | 61,476 |
| Jul 22, 2026 | 125.24 | 125.24 | 123.11 | 123.11 | 123.11 | -0.72% | 22,364 |
| Jul 21, 2026 | 124.50 | 124.87 | 123.74 | 124.00 | 124.00 | -0.40% | 15,102 |
| Jul 20, 2026 | 125.40 | 125.40 | 124.38 | 124.50 | 124.50 | -1.15% | 13,232 |
| Jul 17, 2026 | 125.44 | 129.07 | 125.30 | 125.95 | 125.95 | -0.05% | 23,427 |
| Jul 16, 2026 | 125.13 | 126.01 | 123.96 | 126.01 | 126.01 | 1.25% | 40,647 |
| Jul 15, 2026 | 124.68 | 125.09 | 123.66 | 124.45 | 124.45 | -0.34% | 24,344 |
| Jul 14, 2026 | 126.77 | 126.77 | 124.88 | 124.88 | 124.88 | -1.68% | 30,276 |
| Jul 13, 2026 | 126.21 | 128.50 | 126.21 | 127.01 | 127.01 | 0.64% | 19,780 |
| Jul 10, 2026 | 127.65 | 127.65 | 125.31 | 126.20 | 126.20 | -0.05% | 36,201 |
| Jul 9, 2026 | 127.50 | 127.78 | 126.26 | 126.26 | 126.26 | -1.14% | 47,101 |