Mercado abrirá em 9 h 4 min

Berkshire Hathaway Inc. (BRK-A)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
542.495,06-3.374,94 (-0,62%)
No fechamento: 04:00PM EDT
Período:
27 de set. de 2022 - 27 de set. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
27 de set. de 2023546.982,00548.652,00537.500,00542.495,00542.495,007.900
26 de set. de 2023545.104,00547.380,00543.213,00545.870,00545.870,007.300
25 de set. de 2023544.977,00549.032,00542.482,00548.360,00548.360,009.500
22 de set. de 2023551.304,00553.097,00545.410,00546.215,00546.215,008.100
21 de set. de 2023555.476,00558.032,00550.500,00551.030,00551.030,007.800
20 de set. de 2023563.549,00564.862,00556.250,00556.580,00556.580,007.900
19 de set. de 2023563.542,00566.570,00559.100,00563.073,00563.073,007.800
18 de set. de 2023559.862,00563.445,00557.962,00562.800,00562.800,0010.100
15 de set. de 2023559.749,00563.136,00557.471,00559.500,00559.500,008.300
14 de set. de 2023560.729,00562.481,00558.568,00561.740,00561.740,007.600
13 de set. de 2023560.065,00562.459,00555.001,00557.955,00557.955,007.700
12 de set. de 2023554.000,00561.662,00554.000,00557.415,00557.415,008.300
11 de set. de 2023553.847,00556.900,00552.243,00555.309,00555.309,0010.000
08 de set. de 2023549.384,00553.220,00547.336,00551.405,00551.405,007.400
07 de set. de 2023544.902,00551.327,00544.902,00548.930,00548.930,007.400
06 de set. de 2023546.197,00550.112,00544.520,00548.660,00548.660,007.600
05 de set. de 2023551.497,00557.027,00546.000,00546.627,00546.627,0010.700
01 de set. de 2023548.601,00550.995,00546.454,00550.000,00550.000,008.200
31 de ago. de 2023549.652,00551.113,00545.082,00546.725,00546.725,007.600
30 de ago. de 2023544.250,00551.278,00542.615,00547.348,00547.348,007.400
29 de ago. de 2023539.294,00543.900,00537.000,00543.593,00543.593,007.000
28 de ago. de 2023542.060,00544.160,00538.000,00539.605,00539.605,009.000
25 de ago. de 2023540.973,00542.000,00535.850,00540.000,00540.000,007.000
24 de ago. de 2023537.308,00541.885,00535.111,00537.780,00537.780,006.600
23 de ago. de 2023533.076,00537.811,00531.294,00537.150,00537.150,006.400
22 de ago. de 2023535.932,00537.000,00530.865,00531.840,00531.840,006.800
21 de ago. de 2023537.448,00539.061,00531.000,00534.700,00534.700,009.200
18 de ago. de 2023533.891,00537.715,00531.970,00535.817,00535.817,007.200
17 de ago. de 2023537.859,00541.182,00529.000,00535.821,00535.821,006.800
16 de ago. de 2023537.721,00544.050,00535.939,00537.497,00537.497,006.900
15 de ago. de 2023542.377,00544.493,00536.555,00538.107,00538.107,006.800
14 de ago. de 2023544.441,00546.225,00541.465,00543.150,00543.150,008.700
11 de ago. de 2023541.216,00545.042,00536.800,00542.900,00542.900,007.400
10 de ago. de 2023547.904,00551.500,00540.995,00543.680,00543.680,007.000
09 de ago. de 2023554.551,00556.117,00543.250,00545.280,00545.280,007.900
08 de ago. de 2023547.683,00554.000,00545.087,00553.101,00553.101,008.100
07 de ago. de 2023540.676,00555.800,00538.323,00551.920,00551.920,0011.300
04 de ago. de 2023540.021,00541.774,00532.550,00533.600,00533.600,007.700
03 de ago. de 2023532.482,00541.000,00531.000,00541.000,00541.000,006.800
02 de ago. de 2023533.879,00535.561,00531.000,00533.800,00533.800,006.900
01 de ago. de 2023540.179,00540.179,00533.101,00534.400,00534.400,007.100
31 de jul. de 2023535.187,00538.499,00532.000,00535.400,00535.400,009.000
28 de jul. de 2023534.222,00536.563,00531.889,00533.113,00533.113,006.900
27 de jul. de 2023533.273,00535.555,00531.500,00531.650,00531.650,006.600
26 de jul. de 2023529.063,00533.000,00526.126,00531.900,00531.900,006.500
25 de jul. de 2023532.268,00534.299,00526.271,00528.453,00528.453,007.000
24 de jul. de 2023532.484,00535.433,00524.251,00532.647,00532.647,009.500
21 de jul. de 2023526.401,00529.825,00523.925,00527.750,00527.750,007.600
20 de jul. de 2023520.374,00526.938,00518.403,00526.240,00526.240,006.700
19 de jul. de 2023523.858,00528.554,00519.753,00520.500,00520.500,007.100
18 de jul. de 2023523.265,00528.000,00521.743,00524.750,00524.750,006.400
17 de jul. de 2023518.472,00525.000,00516.972,00523.500,00523.500,008.500
14 de jul. de 2023524.262,00525.907,00517.294,00517.408,00517.408,007.100
13 de jul. de 2023525.806,00527.367,00521.758,00521.833,00521.833,006.900
12 de jul. de 2023523.772,00526.000,00522.315,00525.400,00525.400,006.600
11 de jul. de 2023518.197,00522.055,00516.914,00521.385,00521.385,006.300
10 de jul. de 2023520.365,00525.412,00516.953,00517.136,00517.136,009.000
07 de jul. de 2023519.226,00525.000,00517.617,00521.620,00521.620,006.600
06 de jul. de 2023517.297,00521.000,00513.874,00519.800,00519.800,006.200
05 de jul. de 2023518.015,00522.340,00515.001,00521.000,00521.000,007.700
03 de jul. de 2023519.086,00520.000,00514.585,00519.460,00519.460,008.200
30 de jun. de 2023514.571,00520.500,00513.645,00517.810,00517.810,006.900
29 de jun. de 2023508.229,00512.260,00506.527,00512.260,00512.260,005.900
28 de jun. de 2023511.385,00512.479,00505.000,00506.650,00506.650,006.500
27 de jun. de 2023507.983,00511.295,00506.537,00510.580,00510.580,005.500
26 de jun. de 2023507.861,00512.132,00504.112,00507.000,00507.000,008.300
23 de jun. de 2023513.634,00513.634,00507.100,00510.000,00510.000,006.200
22 de jun. de 2023516.040,00519.064,00509.058,00511.480,00511.480,006.500
21 de jun. de 2023514.802,00519.722,00512.636,00515.515,00515.515,006.700
20 de jun. de 2023515.413,00518.314,00512.436,00515.000,00515.000,008.400
16 de jun. de 2023522.000,00522.000,00513.368,00514.000,00514.000,006.500
15 de jun. de 2023514.770,00522.000,00510.000,00516.391,00516.391,006.500
14 de jun. de 2023519.500,00521.898,00509.268,00510.000,00510.000,006.800
13 de jun. de 2023507.627,00514.000,00505.531,00513.656,00513.656,005.900
12 de jun. de 2023511.725,00515.739,00504.490,00509.004,00509.004,008.300
09 de jun. de 2023512.625,00515.000,00510.391,00510.840,00510.840,006.200
08 de jun. de 2023511.667,00513.851,00509.750,00512.514,00512.514,005.900
07 de jun. de 2023509.406,00512.695,00504.649,00511.795,00511.795,006.200
06 de jun. de 2023499.063,00509.400,00497.601,00508.200,00508.200,006.100
05 de jun. de 2023502.086,00505.613,00497.500,00498.927,00498.927,005.700
02 de jun. de 2023494.932,00503.777,00493.283,00503.000,00503.000,006.500
01 de jun. de 2023489.307,00492.791,00486.125,00492.000,00492.000,005.700
31 de mai. de 2023488.339,00490.541,00485.565,00488.024,00488.024,005.700
30 de mai. de 2023489.006,00490.572,00484.736,00489.225,00489.225,008.100
26 de mai. de 2023486.972,00489.900,00484.811,00486.650,00486.650,005.800
25 de mai. de 2023484.591,00490.300,00482.500,00484.000,00484.000,005.700
24 de mai. de 2023491.536,00494.039,00484.394,00486.545,00486.545,006.000
23 de mai. de 2023499.999,00502.200,00490.950,00491.980,00491.980,006.100
22 de mai. de 2023506.673,00509.654,00500.697,00501.148,00501.148,009.700
19 de mai. de 2023505.890,00511.335,00503.905,00507.161,00507.161,006.400
18 de mai. de 2023502.450,00505.420,00498.125,00504.360,00504.360,005.900
17 de mai. de 2023498.176,00503.000,00494.787,00500.600,00500.600,006.000
16 de mai. de 2023493.583,00499.999,00490.756,00498.620,00498.620,006.600
15 de mai. de 2023492.844,00497.580,00489.001,00495.900,00495.900,007.300
12 de mai. de 2023494.997,00497.781,00488.991,00491.182,00491.182,005.100
11 de mai. de 2023489.430,00493.000,00487.000,00493.000,00493.000,005.000
10 de mai. de 2023500.010,00502.278,00488.675,00492.000,00492.000,006.000
09 de mai. de 2023495.001,00499.000,00492.495,00499.000,00499.000,005.200
08 de mai. de 2023497.248,00502.055,00495.500,00497.000,00497.000,007.200
05 de mai. de 2023494.407,00497.080,00490.000,00491.840,00491.840,005.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...