Mercado fechado

Berkshire Hathaway Inc. (BRK-A)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
652.997,00+13.497,20 (+2,11%)
No fechamento: 04:00PM EDT
Período:
15 de jul. de 2023 - 15 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
15 de jul. de 2024640.681,00653.691,00639.562,94652.997,00652.997,002.608
12 de jul. de 2024632.000,00643.333,00630.501,00639.500,00639.500,002.000
11 de jul. de 2024623.513,00630.100,00620.000,00629.080,00629.080,001.800
10 de jul. de 2024618.404,00622.812,00616.000,00622.506,00622.506,002.100
09 de jul. de 2024615.105,00622.068,00613.878,00619.000,00619.000,001.700
08 de jul. de 2024618.689,00622.760,00613.205,00614.425,00614.425,002.800
05 de jul. de 2024611.929,00619.174,00609.731,00618.545,00618.545,002.100
03 de jul. de 2024612.842,00612.842,00608.520,00611.375,00611.375,001.200
02 de jul. de 2024608.906,00613.149,00607.955,00610.668,00610.668,001.400
01 de jul. de 2024614.967,00617.135,00608.100,00610.460,00610.460,002.200
28 de jun. de 2024614.971,00617.155,00611.827,00612.241,00612.241,001.600
27 de jun. de 2024617.544,00617.945,00611.600,00615.000,00615.000,002.300
26 de jun. de 2024618.211,00618.446,00614.228,00617.071,00617.071,001.500
25 de jun. de 2024623.716,00623.716,00617.110,00620.800,00620.800,001.800
24 de jun. de 2024617.136,00627.160,00615.811,00624.082,00624.082,002.800
21 de jun. de 2024616.697,00618.195,00613.195,00615.001,00615.001,001.800
20 de jun. de 2024613.556,00617.845,00607.290,00617.250,00617.250,002.900
18 de jun. de 2024612.221,00615.000,00610.100,00615.000,00615.000,001.900
17 de jun. de 2024610.584,00613.860,00607.888,00613.860,00613.860,002.500
14 de jun. de 2024609.134,00612.000,00607.957,00610.900,00610.900,001.900
13 de jun. de 2024614.838,00616.000,00607.340,00611.500,00611.500,002.700
12 de jun. de 2024619.446,00619.835,00613.250,00615.592,00615.592,002.000
11 de jun. de 2024615.978,00615.978,00611.050,00615.769,00615.769,002.200
10 de jun. de 2024623.667,00623.667,00616.500,00617.700,00617.700,002.900
07 de jun. de 2024618.894,00626.000,00617.795,00622.291,00622.291,002.300
06 de jun. de 2024617.885,00620.000,00614.235,00620.000,00620.000,0012.700
05 de jun. de 2024617.250,00619.850,00611.720,00618.000,00618.000,0014.900
04 de jun. de 2024634.999,00634.999,00612.375,00617.435,00617.435,0018.700
03 de jun. de 2024625.735,00741.971,00623.520,00631.110,00631.110,009.800
31 de mai. de 2024617.941,00627.400,00614.686,00627.400,00627.400,0012.400
30 de mai. de 2024608.847,00617.700,00607.500,00617.690,00617.690,0011.500
29 de mai. de 2024609.171,00613.468,00607.135,00608.816,00608.816,0012.200
28 de mai. de 2024615.850,00617.626,00607.320,00609.000,00609.000,0017.600
24 de mai. de 2024615.271,00616.412,00612.117,00615.900,00615.900,0012.200
23 de mai. de 2024624.250,00625.500,00612.055,00612.320,00612.320,0012.500
22 de mai. de 2024625.706,00630.000,00623.648,00625.100,00625.100,0011.800
21 de mai. de 2024624.826,00627.500,00621.961,00625.150,00625.150,0011.900
20 de mai. de 2024629.418,00632.234,00623.000,00623.250,00623.250,0015.800
17 de mai. de 2024626.550,00629.555,00622.141,00629.375,00629.375,0014.400
16 de mai. de 2024625.889,00628.582,00620.706,00625.100,00625.100,0014.900
15 de mai. de 2024619.654,00624.260,00616.711,00622.815,00622.815,0013.700
14 de mai. de 2024619.501,00622.000,00616.490,00619.250,00619.250,0013.700
13 de mai. de 2024624.401,00626.700,00619.385,00621.000,00621.000,0017.700
10 de mai. de 2024620.000,00622.000,00615.441,00622.000,00622.000,0014.100
09 de mai. de 2024611.970,00615.835,00609.606,00615.835,00615.835,0012.600
08 de mai. de 2024611.543,00613.000,00608.035,00612.100,00612.100,0013.200
07 de mai. de 2024612.000,00613.160,00607.850,00611.258,00611.258,0013.000
06 de mai. de 2024609.364,00612.000,00601.500,00608.795,00608.795,0018.000
03 de mai. de 2024612.883,00616.000,00602.415,00603.000,00603.000,0014.000
02 de mai. de 2024609.950,00609.950,00600.586,00606.413,00606.413,0012.400
01 de mai. de 2024596.421,00607.055,00596.421,00602.100,00602.100,0013.500
30 de abr. de 2024607.189,00607.189,00599.500,00599.500,00599.500,0012.900
29 de abr. de 2024606.000,00611.041,00604.669,00605.500,00605.500,0016.500
26 de abr. de 2024610.258,00612.739,00606.032,00606.920,00606.920,0013.600
25 de abr. de 2024612.589,00614.099,00605.750,00611.560,00611.560,0012.500
24 de abr. de 2024615.467,00618.989,00610.000,00613.420,00613.420,0012.800
23 de abr. de 2024619.780,00622.139,00608.251,00615.175,00615.175,0013.100
22 de abr. de 2024616.550,00619.765,00611.521,00617.284,00617.284,0018.100
19 de abr. de 2024604.381,00611.244,00602.661,00611.244,00611.244,0013.400
18 de abr. de 2024601.345,00607.875,00598.311,00604.144,00604.144,0012.200
17 de abr. de 2024600.651,00602.900,00596.000,00600.300,00600.300,0012.800
16 de abr. de 2024606.513,00610.199,00598.160,00598.160,00598.160,0012.800
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...