Mercado abrirá em 5 mins

Berkshire Hathaway Inc. (BRK-A)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
625.510,00+8.499,00 (+1,38%)
No fechamento: 04:01PM EST
625.510,00 0,00 (0,00%)
Pós-fechamento: 04:01PM EST
Período:
23 de fev. de 2023 - 23 de fev. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
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
20 de nov. de 2023544.468,00550.765,00542.867,00547.836,00547.836,009.900
17 de nov. de 2023547.922,00550.000,00542.850,00544.190,00544.190,008.000
16 de nov. de 2023543.156,00548.200,00539.766,00546.635,00546.635,007.300
15 de nov. de 2023538.345,00543.615,00536.701,00542.500,00542.500,007.600
14 de nov. de 2023535.813,00540.000,00532.756,00537.400,00537.400,007.200
13 de nov. de 2023533.683,00537.355,00528.925,00531.288,00531.288,009.400
10 de nov. de 2023531.935,00535.945,00527.926,00531.886,00531.886,007.800
09 de nov. de 2023528.812,00531.125,00526.310,00528.225,00528.225,007.100
08 de nov. de 2023525.821,00528.000,00523.050,00526.660,00526.660,007.300
07 de nov. de 2023525.816,00528.200,00522.475,00525.280,00525.280,007.300
06 de nov. de 2023538.674,00541.143,00522.208,00526.450,00526.450,0011.200
03 de nov. de 2023533.032,00537.565,00531.024,00533.815,00533.815,008.000
02 de nov. de 2023527.362,00530.800,00523.701,00530.340,00530.340,007.100
01 de nov. de 2023517.662,00538.000,00515.921,00523.749,00523.749,007.400
31 de out. de 2023513.630,00518.780,00512.036,00517.825,00517.825,006.600
30 de out. de 2023505.703,00513.700,00504.050,00513.065,00513.065,008.800
27 de out. de 2023509.479,00511.180,00502.000,00503.375,00503.375,007.900
26 de out. de 2023512.653,00515.000,00508.321,00510.125,00510.125,007.200
25 de out. de 2023514.932,00516.735,00511.750,00512.400,00512.400,007.100
24 de out. de 2023514.760,00516.975,00513.072,00516.250,00516.250,006.700
23 de out. de 2023508.564,00515.890,00507.122,00512.500,00512.500,008.900
20 de out. de 2023514.438,00517.954,00508.815,00511.000,00511.000,007.800
19 de out. de 2023518.293,00520.675,00514.425,00515.550,00515.550,007.000
18 de out. de 2023526.116,00528.031,00517.200,00518.145,00518.145,007.600
17 de out. de 2023525.924,00530.475,00524.000,00527.750,00527.750,007.100
16 de out. de 2023527.957,00531.300,00525.380,00527.475,00527.475,009.100
13 de out. de 2023525.493,00528.798,00522.000,00522.700,00522.700,007.400
12 de out. de 2023528.765,00530.440,00520.550,00524.517,00524.517,007.500
11 de out. de 2023531.440,00533.864,00523.175,00528.820,00528.820,007.700
10 de out. de 2023527.976,00530.500,00524.065,00528.530,00528.530,007.300
09 de out. de 2023520.964,00525.070,00520.000,00523.690,00523.690,009.400
06 de out. de 2023524.162,00529.080,00518.565,00525.425,00525.425,007.900
05 de out. de 2023522.287,00524.935,00519.650,00523.545,00523.545,007.200
04 de out. de 2023520.739,00522.783,00515.110,00521.675,00521.675,007.800
03 de out. de 2023527.206,00529.952,00519.300,00521.919,00521.919,007.600
02 de out. de 2023531.214,00532.938,00524.000,00527.960,00527.960,0010.700
29 de set. de 2023542.758,00544.264,00529.000,00531.477,00531.477,008.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...