Berkshire Hathaway Inc. (BVMF:BERK34)
Brazil
· Delayed Price · Currency is BRL 137.01
+3.77 (2.83%)
At close: Dec 5, 2025
Berkshire Hathaway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 133.25 | 138.55 | 133.25 | 137.01 | 137.01 | 2.83% | 44,655 |
| Dec 4, 2025 | 134.11 | 134.11 | 132.53 | 133.24 | 133.24 | -0.48% | 22,829 |
| Dec 3, 2025 | 134.50 | 134.98 | 133.88 | 133.88 | 133.88 | -0.53% | 50,675 |
| Dec 2, 2025 | 135.94 | 136.15 | 134.30 | 134.60 | 134.60 | -0.99% | 17,170 |
| Dec 1, 2025 | 136.83 | 137.33 | 135.94 | 135.94 | 135.94 | -0.29% | 60,495 |
| Nov 28, 2025 | 136.64 | 137.91 | 136.21 | 136.34 | 136.34 | 0.40% | 59,361 |
| Nov 27, 2025 | 137.20 | 137.20 | 135.65 | 135.80 | 135.80 | -0.62% | 34,605 |
| Nov 26, 2025 | 136.96 | 137.07 | 136.25 | 136.65 | 136.65 | -0.23% | 32,132 |
| Nov 25, 2025 | 135.78 | 138.10 | 135.76 | 136.96 | 136.96 | 0.88% | 46,672 |
| Nov 24, 2025 | 135.82 | 136.10 | 134.13 | 135.76 | 135.76 | -0.18% | 33,907 |
| Nov 21, 2025 | 134.75 | 136.90 | 134.70 | 136.01 | 136.01 | 1.96% | 50,535 |
| Nov 19, 2025 | 134.20 | 134.45 | 131.94 | 133.40 | 133.40 | -0.69% | 24,175 |
| Nov 18, 2025 | 133.97 | 134.61 | 133.42 | 134.33 | 134.33 | 0.15% | 17,616 |
| Nov 17, 2025 | 135.68 | 135.83 | 134.01 | 134.13 | 134.13 | -0.24% | 63,132 |
| Nov 14, 2025 | 136.10 | 136.81 | 133.43 | 134.45 | 134.45 | -0.51% | 63,614 |
| Nov 13, 2025 | 132.40 | 136.12 | 132.40 | 135.14 | 135.14 | 1.24% | 29,455 |
| Nov 12, 2025 | 130.79 | 133.49 | 130.65 | 133.49 | 133.49 | 2.06% | 44,405 |
| Nov 11, 2025 | 132.00 | 132.00 | 130.16 | 130.79 | 130.79 | -0.39% | 18,836 |
| Nov 10, 2025 | 131.60 | 133.27 | 131.30 | 131.30 | 131.30 | -1.00% | 54,752 |
| Nov 7, 2025 | 132.44 | 133.79 | 131.99 | 132.63 | 132.63 | 0.84% | 37,323 |
| Nov 6, 2025 | 131.10 | 132.18 | 130.02 | 131.53 | 131.53 | 0.33% | 26,769 |
| Nov 5, 2025 | 132.30 | 132.89 | 130.76 | 131.10 | 131.10 | -0.91% | 57,940 |
| Nov 4, 2025 | 128.00 | 133.00 | 127.92 | 132.30 | 132.30 | 4.03% | 130,007 |
| Nov 3, 2025 | 128.80 | 129.47 | 126.70 | 127.17 | 127.17 | -1.31% | 82,511 |
| Oct 31, 2025 | 128.62 | 128.86 | 127.60 | 128.86 | 128.86 | 0.16% | 16,227 |
| Oct 30, 2025 | 127.53 | 129.35 | 127.36 | 128.66 | 128.66 | 1.46% | 23,746 |
| Oct 29, 2025 | 128.50 | 128.50 | 126.80 | 126.81 | 126.81 | -1.59% | 103,819 |
| Oct 28, 2025 | 130.89 | 130.92 | 128.86 | 128.86 | 128.86 | -2.30% | 59,777 |
| Oct 27, 2025 | 131.97 | 132.08 | 130.08 | 131.89 | 131.89 | -0.83% | 36,269 |
| Oct 24, 2025 | 132.40 | 133.00 | 131.45 | 133.00 | 133.00 | 0.45% | 15,157 |
| Oct 23, 2025 | 131.81 | 132.43 | 131.34 | 132.40 | 132.40 | -0.45% | 26,764 |
| Oct 22, 2025 | 132.11 | 133.00 | 131.99 | 133.00 | 133.00 | 0.67% | 9,888 |
| Oct 21, 2025 | 133.33 | 133.57 | 132.11 | 132.11 | 132.11 | -0.17% | 15,230 |
| Oct 20, 2025 | 132.70 | 132.70 | 131.66 | 132.33 | 132.33 | -0.36% | 28,584 |
| Oct 17, 2025 | 133.30 | 134.25 | 132.81 | 132.81 | 132.81 | 0.01% | 23,302 |
| Oct 16, 2025 | 135.00 | 135.05 | 132.57 | 132.80 | 132.80 | -1.48% | 20,093 |
| Oct 15, 2025 | 135.21 | 135.42 | 133.95 | 134.80 | 134.80 | -0.18% | 19,831 |
| Oct 14, 2025 | 134.70 | 135.93 | 134.65 | 135.04 | 135.04 | 0.33% | 17,131 |
| Oct 13, 2025 | 133.60 | 134.68 | 133.50 | 134.60 | 134.60 | -0.21% | 31,158 |
| Oct 10, 2025 | 133.07 | 135.98 | 133.07 | 134.88 | 134.88 | 1.35% | 65,875 |
| Oct 9, 2025 | 133.30 | 133.98 | 132.92 | 133.08 | 133.08 | -0.24% | 25,694 |
| Oct 8, 2025 | 134.42 | 134.62 | 133.18 | 133.40 | 133.40 | -0.60% | 23,292 |
| Oct 7, 2025 | 133.80 | 134.64 | 132.96 | 134.20 | 134.20 | 0.33% | 28,891 |
| Oct 6, 2025 | 133.50 | 134.44 | 132.46 | 133.76 | 133.76 | 0.19% | 16,084 |
| Oct 3, 2025 | 132.02 | 134.20 | 132.00 | 133.50 | 133.50 | 0.91% | 23,087 |
| Oct 2, 2025 | 132.40 | 133.62 | 131.78 | 132.29 | 132.29 | -0.24% | 26,152 |
| Oct 1, 2025 | 133.47 | 133.50 | 131.83 | 132.61 | 132.61 | -0.93% | 43,508 |
| Sep 30, 2025 | 132.70 | 134.05 | 132.05 | 133.85 | 133.85 | 0.87% | 52,122 |
| Sep 29, 2025 | 132.73 | 133.41 | 131.48 | 132.70 | 132.70 | -0.02% | 16,579 |
| Sep 26, 2025 | 133.17 | 134.12 | 132.41 | 132.73 | 132.73 | -0.36% | 16,572 |
| Sep 25, 2025 | 132.99 | 133.37 | 132.01 | 133.21 | 133.21 | 0.46% | 25,277 |
| Sep 24, 2025 | 131.62 | 132.60 | 130.68 | 132.60 | 132.60 | 1.76% | 41,857 |
| Sep 23, 2025 | 132.50 | 132.80 | 130.31 | 130.31 | 130.31 | -1.35% | 27,757 |
| Sep 22, 2025 | 131.20 | 132.60 | 130.59 | 132.09 | 132.09 | 1.10% | 31,001 |
| Sep 19, 2025 | 131.21 | 131.50 | 130.18 | 130.65 | 130.65 | 0.50% | 25,844 |
| Sep 18, 2025 | 130.13 | 131.10 | 129.24 | 130.00 | 130.00 | -0.60% | 14,792 |
| Sep 17, 2025 | 130.20 | 131.45 | 129.84 | 130.78 | 130.78 | 0.79% | 29,336 |
| Sep 16, 2025 | 130.05 | 130.35 | 129.06 | 129.76 | 129.76 | -0.44% | 44,287 |
| Sep 15, 2025 | 131.62 | 131.79 | 129.94 | 130.34 | 130.34 | -1.06% | 47,590 |
| Sep 12, 2025 | 133.51 | 133.80 | 131.73 | 131.73 | 131.73 | -1.48% | 50,449 |
| Sep 11, 2025 | 132.20 | 133.89 | 131.91 | 133.71 | 133.71 | 1.33% | 53,880 |
| Sep 10, 2025 | 133.64 | 133.64 | 131.26 | 131.96 | 131.96 | -1.27% | 33,123 |
| Sep 9, 2025 | 134.00 | 134.67 | 133.39 | 133.66 | 133.66 | 0.04% | 15,813 |
| Sep 8, 2025 | 135.01 | 135.43 | 133.60 | 133.60 | 133.60 | -1.04% | 23,943 |
| Sep 5, 2025 | 136.97 | 136.97 | 134.46 | 135.01 | 135.01 | -2.37% | 49,067 |
| Sep 4, 2025 | 137.20 | 138.53 | 136.70 | 138.29 | 138.29 | 0.96% | 26,473 |
| Sep 3, 2025 | 136.50 | 136.98 | 135.18 | 136.98 | 136.98 | 0.22% | 23,986 |
| Sep 2, 2025 | 138.00 | 138.72 | 136.05 | 136.68 | 136.68 | -1.27% | 27,665 |
| Sep 1, 2025 | 136.00 | 138.70 | 136.00 | 138.44 | 138.44 | 1.57% | 18,312 |
| Aug 29, 2025 | 135.66 | 137.49 | 135.56 | 136.30 | 136.30 | 1.12% | 46,774 |
| Aug 28, 2025 | 134.55 | 135.36 | 134.18 | 134.79 | 134.79 | 0.66% | 31,846 |
| Aug 27, 2025 | 133.28 | 135.10 | 133.28 | 133.90 | 133.90 | 0.47% | 21,456 |
| Aug 26, 2025 | 131.50 | 133.28 | 131.06 | 133.28 | 133.28 | 1.70% | 48,258 |
| Aug 25, 2025 | 132.65 | 132.90 | 130.22 | 131.05 | 131.05 | -0.94% | 56,790 |
| Aug 22, 2025 | 134.13 | 134.64 | 131.78 | 132.30 | 132.30 | -0.87% | 27,962 |
| Aug 21, 2025 | 134.60 | 134.60 | 132.47 | 133.46 | 133.46 | -0.40% | 22,197 |
| Aug 20, 2025 | 134.00 | 134.60 | 133.05 | 134.00 | 134.00 | - | 42,584 |
| Aug 19, 2025 | 130.77 | 134.00 | 130.77 | 134.00 | 134.00 | 2.68% | 49,377 |
| Aug 18, 2025 | 129.00 | 130.50 | 128.62 | 130.50 | 130.50 | 1.46% | 19,637 |
| Aug 15, 2025 | 129.70 | 130.15 | 128.55 | 128.62 | 128.62 | -0.48% | 39,028 |
| Aug 14, 2025 | 129.50 | 129.69 | 128.06 | 129.24 | 129.24 | 0.61% | 37,879 |
| Aug 13, 2025 | 126.65 | 129.28 | 126.65 | 128.46 | 128.46 | 1.18% | 35,640 |
| Aug 12, 2025 | 126.01 | 127.43 | 125.87 | 126.96 | 126.96 | 0.52% | 20,864 |
| Aug 11, 2025 | 127.00 | 127.70 | 126.15 | 126.30 | 126.30 | -0.16% | 21,676 |
| Aug 8, 2025 | 125.70 | 126.60 | 125.25 | 126.50 | 126.50 | 0.72% | 34,256 |
| Aug 7, 2025 | 128.83 | 129.04 | 125.29 | 125.60 | 125.60 | -2.14% | 28,232 |
| Aug 6, 2025 | 127.01 | 128.35 | 126.70 | 128.35 | 128.35 | 0.46% | 31,349 |
| Aug 5, 2025 | 126.57 | 128.50 | 126.56 | 127.76 | 127.76 | 0.94% | 32,619 |
| Aug 4, 2025 | 129.13 | 129.13 | 125.31 | 126.57 | 126.57 | -3.26% | 142,564 |
| Aug 1, 2025 | 131.65 | 132.16 | 130.40 | 130.84 | 130.84 | -1.59% | 37,550 |
| Jul 31, 2025 | 133.10 | 134.27 | 132.31 | 132.95 | 132.95 | -0.11% | 24,922 |
| Jul 30, 2025 | 134.15 | 134.26 | 132.50 | 133.10 | 133.10 | 0.14% | 32,060 |
| Jul 29, 2025 | 134.95 | 135.50 | 132.91 | 132.91 | 132.91 | -1.64% | 33,890 |
| Jul 28, 2025 | 135.62 | 136.20 | 134.68 | 135.13 | 135.13 | -0.07% | 59,771 |
| Jul 25, 2025 | 133.25 | 135.23 | 132.82 | 135.23 | 135.23 | 1.49% | 53,769 |
| Jul 24, 2025 | 133.57 | 134.35 | 132.82 | 133.25 | 133.25 | -0.24% | 39,575 |
| Jul 23, 2025 | 134.00 | 134.45 | 133.15 | 133.57 | 133.57 | 0.17% | 30,966 |
| Jul 22, 2025 | 133.67 | 134.61 | 132.31 | 133.34 | 133.34 | 0.76% | 43,386 |
| Jul 21, 2025 | 132.06 | 133.02 | 131.50 | 132.34 | 132.34 | -0.05% | 31,623 |
| Jul 18, 2025 | 131.60 | 132.89 | 131.13 | 132.41 | 132.41 | 0.85% | 46,336 |