Mercado fechará em 3 h 24 min

Berkshire Hathaway Inc. (BRK-A)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
409.771,16+3.071,16 (+0,76%)
A partir de 12:33PM EDT. Mercado aberto.
Período:
30 de set. de 2021 - 30 de set. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
30 de set. de 2022406.833,00412.853,88405.999,97409.771,16409.771,161.944
29 de set. de 2022409.808,00412.716,00401.227,00406.700,00406.700,002.800
28 de set. de 2022404.133,00414.000,00400.342,00410.705,00410.705,002.500
27 de set. de 2022402.858,00404.000,00395.202,00401.490,00401.490,003.000
26 de set. de 2022401.234,00404.499,00397.787,00399.128,00399.128,003.400
23 de set. de 2022403.477,00404.799,00399.450,00404.485,00404.485,003.100
22 de set. de 2022408.263,00409.684,00405.000,00405.375,00405.375,002.700
21 de set. de 2022423.754,00423.754,00407.585,00407.930,00407.930,002.500
20 de set. de 2022419.708,00419.869,00414.501,00419.869,00419.869,002.400
19 de set. de 2022411.561,00421.339,00410.892,00421.339,00421.339,003.200
16 de set. de 2022415.200,00416.251,00412.100,00414.537,00414.537,002.500
15 de set. de 2022418.509,00423.305,00415.622,00417.103,00417.103,002.500
14 de set. de 2022419.878,00421.200,00414.247,00420.500,00420.500,002.700
13 de set. de 2022427.939,00428.446,00417.599,00418.700,00418.700,002.900
12 de set. de 2022432.133,00434.577,00429.671,00433.062,00433.062,003.000
09 de set. de 2022428.918,00431.348,00426.000,00429.819,00429.819,002.300
08 de set. de 2022420.723,00426.850,00416.794,00426.850,00426.850,002.100
07 de set. de 2022417.000,00423.246,00412.675,00422.047,00422.047,002.100
06 de set. de 2022419.989,00420.248,00414.285,00416.860,00416.860,003.300
02 de set. de 2022429.439,00429.439,00415.362,00417.940,00417.940,002.600
01 de set. de 2022421.000,00424.907,00416.882,00424.290,00424.290,002.500
31 de ago. de 2022431.745,00433.325,00421.308,00421.308,00421.308,002.500
30 de ago. de 2022436.039,00436.594,00428.122,00429.700,00429.700,002.200
29 de ago. de 2022435.064,00435.803,00429.487,00433.300,00433.300,003.200
26 de ago. de 2022448.973,00450.868,00435.770,00436.201,00436.201,002.500
25 de ago. de 2022444.694,00448.000,00440.222,00448.000,00448.000,002.200
24 de ago. de 2022436.625,00442.318,00435.010,00442.210,00442.210,002.200
23 de ago. de 2022436.408,00438.274,00432.739,00435.730,00435.730,002.200
22 de ago. de 2022444.239,00444.239,00432.452,00433.650,00433.650,003.600
19 de ago. de 2022457.004,00457.004,00446.512,00447.155,00447.155,002.600
18 de ago. de 2022458.178,00458.178,00453.347,00457.400,00457.400,002.200
17 de ago. de 2022459.959,00461.269,00454.105,00457.277,00457.277,002.500
16 de ago. de 2022459.224,00463.000,00456.000,00461.300,00461.300,002.700
15 de ago. de 2022450.929,00456.992,00446.866,00455.170,00455.170,003.100
12 de ago. de 2022448.193,00453.059,00446.132,00452.697,00452.697,002.400
11 de ago. de 2022448.839,00448.869,00444.701,00445.302,00445.302,002.300
10 de ago. de 2022445.300,00446.904,00441.500,00442.800,00442.800,002.300
09 de ago. de 2022441.378,00447.370,00438.665,00440.058,00440.058,002.200
08 de ago. de 2022445.259,00450.000,00439.010,00439.167,00439.167,003.100
05 de ago. de 2022438.635,00443.384,00436.510,00439.529,00439.529,002.300
04 de ago. de 2022444.294,00445.200,00440.875,00442.149,00442.149,002.600
03 de ago. de 2022443.964,00444.851,00437.005,00443.450,00443.450,002.600
02 de ago. de 2022445.734,00445.734,00438.650,00439.180,00439.180,002.300
01 de ago. de 2022451.989,00451.989,00443.000,00444.650,00444.650,003.400
29 de jul. de 2022446.035,00453.985,00443.617,00451.700,00451.700,002.900
28 de jul. de 2022436.773,00442.000,00430.815,00442.000,00442.000,002.200
27 de jul. de 2022431.500,00437.783,00429.290,00436.100,00436.100,001.900
26 de jul. de 2022431.963,00433.733,00427.415,00428.644,00428.644,001.900
25 de jul. de 2022432.249,00434.030,00428.185,00432.579,00432.579,002.500
22 de jul. de 2022434.424,00434.808,00425.911,00429.562,00429.562,002.000
21 de jul. de 2022432.039,00432.789,00423.600,00430.900,00430.900,002.300
20 de jul. de 2022425.260,00430.059,00425.260,00429.200,00429.200,002.200
19 de jul. de 2022421.539,00426.598,00417.309,00425.110,00425.110,002.200
18 de jul. de 2022423.459,00423.625,00412.864,00414.450,00414.450,002.800
15 de jul. de 2022416.157,00420.500,00414.694,00418.349,00418.349,001.700
14 de jul. de 2022412.499,00413.500,00407.734,00412.600,00412.600,002.000
13 de jul. de 2022413.910,00420.795,00411.385,00417.250,00417.250,001.800
12 de jul. de 2022415.405,00423.700,00415.405,00416.449,00416.449,001.700
11 de jul. de 2022420.824,00422.550,00417.250,00417.900,00417.900,002.500
08 de jul. de 2022421.258,00424.200,00418.977,00421.800,00421.800,002.000
07 de jul. de 2022416.843,00419.825,00415.832,00419.200,00419.200,002.000
06 de jul. de 2022415.539,00416.500,00409.661,00414.148,00414.148,001.700
05 de jul. de 2022414.924,00414.924,00407.993,00413.844,00413.844,002.600
01 de jul. de 2022407.700,00417.869,00407.700,00415.850,00415.850,001.700
30 de jun. de 2022407.634,00412.869,00403.567,00408.950,00408.950,001.700
29 de jun. de 2022415.239,00415.239,00410.000,00411.050,00411.050,001.600
28 de jun. de 2022421.977,00423.728,00411.287,00412.170,00412.170,001.900
27 de jun. de 2022423.279,00424.085,00416.750,00417.700,00417.700,002.400
24 de jun. de 2022405.489,00419.859,00402.550,00417.401,00417.401,002.100
23 de jun. de 2022406.413,00408.499,00396.500,00402.300,00402.300,002.600
22 de jun. de 2022402.568,00410.483,00400.741,00405.649,00405.649,001.900
21 de jun. de 2022412.749,00412.749,00405.700,00407.800,00407.800,002.700
17 de jun. de 2022406.209,00406.209,00399.022,00403.150,00403.150,002.200
16 de jun. de 2022413.375,00413.375,00400.669,00403.971,00403.971,002.800
15 de jun. de 2022423.688,00426.715,00411.427,00418.600,00418.600,002.200
14 de jun. de 2022421.651,00428.220,00414.200,00415.500,00415.500,002.300
13 de jun. de 2022432.489,00433.869,00422.438,00423.700,00423.700,003.200
10 de jun. de 2022448.000,00448.500,00439.005,00439.780,00439.780,002.700
09 de jun. de 2022464.275,00464.275,00451.757,00452.260,00452.260,002.000
08 de jun. de 2022472.090,00472.090,00462.301,00463.300,00463.300,002.100
07 de jun. de 2022467.650,00471.500,00464.551,00471.500,00471.500,001.800
06 de jun. de 2022472.900,00473.900,00467.632,00468.400,00468.400,002.000
03 de jun. de 2022469.925,00471.789,00465.850,00467.650,00467.650,001.900
02 de jun. de 2022472.134,00472.886,00463.312,00472.710,00472.710,002.100
01 de jun. de 2022476.594,00476.594,00464.900,00469.620,00469.620,002.100
31 de mai. de 2022477.890,00479.309,00472.110,00474.050,00474.050,002.900
27 de mai. de 2022472.795,00478.670,00470.021,00478.670,00478.670,001.900
26 de mai. de 2022465.146,00471.602,00464.951,00468.805,00468.805,001.800
25 de mai. de 2022462.230,00466.541,00459.141,00462.890,00462.890,001.700
24 de mai. de 2022465.580,00465.580,00455.721,00463.606,00463.606,001.900
23 de mai. de 2022462.639,00469.080,00459.371,00464.510,00464.510,002.300
20 de mai. de 2022462.425,00462.425,00448.108,00456.500,00456.500,002.400
19 de mai. de 2022457.940,00459.694,00452.000,00456.031,00456.031,003.300
18 de mai. de 2022471.053,00473.285,00458.620,00461.000,00461.000,002.500
17 de mai. de 2022470.771,00478.709,00468.331,00471.670,00471.670,002.200
16 de mai. de 2022465.135,00468.058,00461.007,00464.250,00464.250,001.800
13 de mai. de 2022466.106,00469.144,00462.327,00465.011,00465.011,002.400
12 de mai. de 2022460.431,00464.845,00454.670,00461.631,00461.631,003.000
11 de mai. de 2022474.535,00476.600,00466.725,00468.000,00468.000,002.300
10 de mai. de 2022478.465,00478.750,00466.052,00469.780,00469.780,002.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...