Mercado fechado

Berkshire Hathaway Inc. (BRK-A)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
598.160,00-6.340,00 (-1,05%)
No fechamento: 04:02PM EDT
Período:
16 de abr. de 2023 - 16 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
16 de abr. de 2024606.512,00610.199,00598.160,00598.160,00598.160,0012.769
15 de abr. de 2024613.163,00618.112,00604.300,00604.500,00604.500,0017.100
12 de abr. de 2024613.407,00615.652,00608.000,00608.091,00608.091,0013.700
11 de abr. de 2024618.460,00622.364,00611.050,00616.670,00616.670,0012.800
10 de abr. de 2024623.855,00626.246,00616.500,00618.950,00618.950,0013.400
09 de abr. de 2024629.422,00630.600,00623.080,00626.900,00626.900,0013.000
08 de abr. de 2024631.663,00633.800,00628.085,00628.640,00628.640,0016.900
05 de abr. de 2024630.100,00633.809,00626.391,00631.255,00631.255,0013.300
04 de abr. de 2024638.862,00641.148,00626.439,00628.420,00628.420,0013.500
03 de abr. de 2024631.182,00635.100,00629.796,00633.899,00633.899,0013.200
02 de abr. de 2024634.792,00637.637,00629.648,00630.289,00630.289,0013.400
01 de abr. de 2024634.831,00637.350,00629.565,00634.030,00634.030,0021.100
28 de mar. de 2024630.365,00634.800,00628.150,00634.440,00634.440,0013.100
27 de mar. de 2024625.082,00630.000,00621.646,00629.610,00629.610,0012.900
26 de mar. de 2024619.805,00623.790,00616.716,00622.380,00622.380,0012.700
25 de mar. de 2024622.726,00625.000,00617.521,00619.500,00619.500,0016.500
22 de mar. de 2024623.558,00626.334,00621.121,00623.040,00623.040,0012.800
21 de mar. de 2024630.472,00633.349,00625.000,00625.095,00625.095,0013.100
20 de mar. de 2024623.514,00628.664,00619.341,00628.390,00628.390,0012.900
19 de mar. de 2024616.871,00622.893,00615.000,00622.777,00622.777,0012.600
18 de mar. de 2024618.164,00621.644,00613.000,00617.880,00617.880,0016.700
15 de mar. de 2024606.328,00619.440,00604.261,00618.134,00618.134,0013.500
14 de mar. de 2024615.655,00617.260,00607.130,00612.500,00612.500,0012.000
13 de mar. de 2024610.247,00615.645,00608.503,00613.900,00613.900,0012.100
12 de mar. de 2024612.493,00613.753,00609.000,00609.710,00609.710,0011.600
11 de mar. de 2024608.130,00611.735,00605.130,00607.756,00607.756,0016.500
08 de mar. de 2024605.164,00609.748,00601.746,00609.748,00609.748,0013.500
07 de mar. de 2024611.416,00614.089,00601.355,00605.560,00605.560,0012.900
06 de mar. de 2024606.297,00613.900,00605.051,00607.453,00607.453,0012.800
05 de mar. de 2024607.378,00608.719,00600.401,00604.619,00604.619,0013.400
04 de mar. de 2024611.956,00613.909,00605.000,00608.140,00608.140,0018.300
01 de mar. de 2024617.727,00619.399,00611.185,00613.965,00613.965,0014.500
29 de fev. de 2024623.019,00624.775,00615.150,00616.561,00616.561,0013.600
28 de fev. de 2024614.827,00625.000,00613.777,00621.055,00621.055,0013.300
27 de fev. de 2024616.959,00619.849,00605.000,00617.300,00617.300,0014.600
26 de fev. de 2024634.902,00647.039,00615.356,00615.356,00615.356,0020.800
23 de fev. de 2024629.210,00632.820,00626.900,00628.930,00628.930,0014.200
22 de fev. de 2024620.749,00626.947,00617.661,00625.510,00625.510,0013.300
21 de fev. de 2024613.998,00617.550,00612.052,00617.011,00617.011,0012.700
20 de fev. de 2024611.884,00619.237,00611.020,00613.140,00613.140,0020.300
16 de fev. de 2024607.983,00612.395,00605.721,00610.086,00610.086,0012.600
15 de fev. de 2024602.694,00608.500,00600.000,00607.000,00607.000,0011.400
14 de fev. de 2024595.655,00601.000,00592.755,00601.000,00601.000,0010.300
13 de fev. de 2024598.179,00601.000,00590.340,00593.850,00593.850,0010.800
12 de fev. de 2024600.015,00600.635,00596.000,00597.092,00597.092,0014.000
09 de fev. de 2024597.889,00599.090,00595.720,00599.090,00599.090,0010.500
08 de fev. de 2024596.493,00600.000,00594.510,00597.000,00597.000,0010.600
07 de fev. de 2024593.795,00600.531,00592.933,00599.300,00599.300,0010.900
06 de fev. de 2024588.028,00593.000,00586.418,00592.370,00592.370,0010.000
05 de fev. de 2024588.726,00592.665,00585.090,00589.404,00589.404,0013.500
02 de fev. de 2024582.190,00590.000,00579.791,00589.498,00589.498,0010.600
01 de fev. de 2024579.638,00582.500,00575.060,00581.600,00581.600,009.800
31 de jan. de 2024583.773,00585.140,00578.020,00578.020,00578.020,009.700
30 de jan. de 2024577.853,00584.765,00575.246,00584.680,00584.680,009.800
29 de jan. de 2024582.248,00585.349,00572.375,00578.800,00578.800,0013.800
26 de jan. de 2024577.154,00582.896,00574.800,00582.300,00582.300,0010.000
25 de jan. de 2024576.436,00577.252,00571.800,00576.211,00576.211,009.300
24 de jan. de 2024565.053,00572.728,00564.000,00570.977,00570.977,009.600
23 de jan. de 2024558.555,00564.810,00557.245,00564.133,00564.133,008.600
22 de jan. de 2024557.031,00560.960,00555.730,00558.316,00558.316,0011.600
19 de jan. de 2024549.451,00558.685,00547.750,00556.710,00556.710,008.800
18 de jan. de 2024546.102,00549.850,00543.375,00549.477,00549.477,007.800
17 de jan. de 2024545.847,00549.845,00543.236,00545.250,00545.250,008.400
16 de jan. de 2024551.287,00551.713,00546.077,00547.520,00547.520,0011.900
12 de jan. de 2024556.150,00556.975,00550.000,00551.800,00551.800,008.100
11 de jan. de 2024557.553,00558.534,00550.000,00551.695,00551.695,008.300
10 de jan. de 2024556.223,00560.985,00555.000,00557.590,00557.590,008.000
09 de jan. de 2024558.396,00559.315,00553.270,00556.500,00556.500,007.800
08 de jan. de 2024558.068,00558.830,00552.240,00558.780,00558.780,0010.900
05 de jan. de 2024555.300,00555.684,00549.896,00554.300,00554.300,008.100
04 de jan. de 2024557.707,00560.400,00551.100,00551.550,00551.550,009.100
03 de jan. de 2024549.272,00557.900,00547.106,00556.050,00556.050,009.500
02 de jan. de 2024539.496,00550.500,00539.496,00549.787,00549.787,0012.000
29 de dez. de 2023543.924,00545.173,00540.100,00542.625,00542.625,008.100
28 de dez. de 2023543.683,00548.889,00540.005,00545.000,00545.000,007.400
27 de dez. de 2023543.003,00545.187,00540.226,00543.750,00543.750,007.600
26 de dez. de 2023541.225,00546.000,00540.786,00543.635,00543.635,0010.900
22 de dez. de 2023543.209,00546.100,00540.177,00542.600,00542.600,007.800
21 de dez. de 2023545.138,00547.495,00538.260,00541.000,00541.000,007.700
20 de dez. de 2023553.885,00556.000,00543.000,00543.740,00543.740,008.100
19 de dez. de 2023552.722,00556.367,00549.720,00554.650,00554.650,007.500
18 de dez. de 2023546.524,00555.375,00545.079,00551.182,00551.182,0010.500
15 de dez. de 2023547.249,00550.780,00538.512,00544.478,00544.478,008.400
14 de dez. de 2023558.014,00560.513,00546.540,00549.760,00549.760,008.100
13 de dez. de 2023551.682,00556.730,00549.373,00555.800,00555.800,007.800
12 de dez. de 2023545.954,00554.000,00545.797,00549.240,00549.240,007.900
11 de dez. de 2023540.632,00550.000,00535.881,00546.907,00546.907,0010.400
08 de dez. de 2023538.004,00542.144,00534.914,00540.000,00540.000,007.600
07 de dez. de 2023536.072,00538.820,00533.700,00537.780,00537.780,007.000
06 de dez. de 2023542.181,00544.350,00535.220,00535.220,00535.220,007.500
05 de dez. de 2023539.845,00545.980,00535.140,00539.250,00539.250,007.500
04 de dez. de 2023541.161,00543.114,00537.000,00542.395,00542.395,0010.100
01 de dez. de 2023545.957,00547.067,00538.805,00542.414,00542.414,008.900
30 de nov. de 2023544.762,00546.796,00543.600,00545.900,00545.900,007.400
29 de nov. de 2023546.952,00548.750,00543.615,00543.905,00543.905,007.600
28 de nov. de 2023547.930,00549.189,00545.882,00546.869,00546.869,006.900
27 de nov. de 2023549.505,00553.258,00545.425,00547.445,00547.445,009.900
24 de nov. de 2023549.943,00550.995,00547.900,00549.500,00549.500,007.700
22 de nov. de 2023549.224,00550.843,00546.403,00549.520,00549.520,007.300
21 de nov. de 2023546.992,00550.664,00545.180,00547.625,00547.625,007.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...