Mercado fechará em 6 h 24 min

Berkshire Hathaway Inc. (BRK-A)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
444.318,12+4.260,38 (+0,97%)
A partir de 09:36AM EDT. Mercado aberto.
Período:
10 de ago. de 2021 - 10 de ago. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
10 de ago. de 2022441.378,00445.900,00444.318,13444.318,13444.318,13977
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
09 de mai. de 2022477.825,00478.000,00468.902,00471.200,00471.200,003.300
06 de mai. de 2022482.864,00483.795,00475.000,00479.500,00479.500,002.500
05 de mai. de 2022487.900,00493.850,00476.748,00481.400,00481.400,002.900
04 de mai. de 2022486.664,00494.343,00477.712,00494.343,00494.343,002.400
03 de mai. de 2022480.541,00487.713,00478.150,00481.198,00481.198,002.400
02 de mai. de 2022485.921,00492.125,00470.692,00478.150,00478.150,004.100
29 de abr. de 2022495.206,00500.000,00484.340,00484.340,00484.340,003.100
28 de abr. de 2022497.010,00502.329,00494.335,00499.000,00499.000,002.700
27 de abr. de 2022498.093,00502.799,00495.069,00496.800,00496.800,002.500
26 de abr. de 2022506.789,00507.419,00497.777,00497.777,00497.777,002.800
25 de abr. de 2022501.835,00509.650,00495.150,00506.200,00506.200,004.300
22 de abr. de 2022515.050,00517.444,00504.514,00505.440,00505.440,003.500
21 de abr. de 2022524.394,00526.900,00515.000,00515.815,00515.815,003.900
20 de abr. de 2022525.288,00526.699,00521.000,00522.901,00522.901,004.500
19 de abr. de 2022522.339,00524.208,00519.001,00523.260,00523.260,004.200
18 de abr. de 2022516.774,00521.019,00514.600,00519.499,00519.499,003.300
14 de abr. de 2022519.163,00521.674,00516.435,00516.435,00516.435,001.600
13 de abr. de 2022524.135,00525.900,00517.973,00519.800,00519.800,002.000
12 de abr. de 2022529.165,00531.000,00522.693,00524.271,00524.271,002.100
11 de abr. de 2022528.413,00531.880,00524.086,00527.590,00527.590,002.400
08 de abr. de 2022524.139,00531.040,00520.276,00529.000,00529.000,002.100
07 de abr. de 2022519.111,00521.855,00513.905,00519.760,00519.760,002.000
06 de abr. de 2022511.475,00520.369,00510.241,00517.002,00517.002,002.100
05 de abr. de 2022520.074,00524.425,00516.000,00516.000,00516.000,002.400
04 de abr. de 2022529.375,00532.029,00516.593,00518.714,00518.714,004.000
01 de abr. de 2022530.026,00533.139,00523.662,00527.760,00527.760,002.600
31 de mar. de 2022538.660,00540.420,00528.921,00528.921,00528.921,002.300
30 de mar. de 2022531.305,00537.371,00527.650,00536.440,00536.440,002.300
29 de mar. de 2022544.389,00544.389,00528.750,00532.011,00532.011,003.700
28 de mar. de 2022540.913,00544.000,00533.345,00539.180,00539.180,003.800
25 de mar. de 2022531.088,00538.949,00529.981,00538.949,00538.949,002.600
24 de mar. de 2022528.414,00528.817,00523.778,00528.817,00528.817,002.100
23 de mar. de 2022523.066,00528.015,00519.151,00521.781,00521.781,003.000
22 de mar. de 2022526.201,00532.530,00523.500,00525.854,00525.854,003.700
21 de mar. de 2022517.231,00526.733,00515.970,00525.000,00525.000,003.300
18 de mar. de 2022515.731,00520.654,00508.853,00512.991,00512.991,003.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...