Berkshire Hathaway Inc. (BVMF:BERK34)
Brazil
· Delayed Price · Currency is BRL 117.46
+0.26 (0.22%)
At close: Apr 27, 2026
Berkshire Hathaway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 118.73 | 120.17 | 118.65 | 119.42 | - | 1.67% | 14,913 |
| Apr 27, 2026 | 117.00 | 118.27 | 116.77 | 117.46 | 117.46 | 0.22% | 15,775 |
| Apr 24, 2026 | 117.47 | 118.00 | 117.20 | 117.20 | 117.20 | -0.23% | 31,225 |
| Apr 23, 2026 | 115.89 | 118.76 | 115.67 | 117.47 | 117.47 | 1.34% | 53,553 |
| Apr 22, 2026 | 117.00 | 117.01 | 115.50 | 115.92 | 115.92 | -1.60% | 82,530 |
| Apr 20, 2026 | 118.30 | 118.70 | 117.40 | 117.80 | 117.80 | -0.46% | 68,279 |
| Apr 17, 2026 | 118.72 | 119.69 | 117.85 | 118.35 | 118.35 | 0.03% | 70,867 |
| Apr 16, 2026 | 118.90 | 119.12 | 118.16 | 118.31 | 118.31 | -0.20% | 52,761 |
| Apr 15, 2026 | 119.50 | 119.60 | 118.45 | 118.55 | 118.55 | -0.57% | 60,528 |
| Apr 14, 2026 | 119.78 | 119.78 | 118.77 | 119.23 | 119.23 | -0.46% | 31,045 |
| Apr 13, 2026 | 120.09 | 121.19 | 119.66 | 119.78 | 119.78 | -0.26% | 46,496 |
| Apr 10, 2026 | 122.61 | 122.61 | 120.05 | 120.09 | 120.09 | -2.60% | 105,708 |
| Apr 9, 2026 | 122.59 | 123.72 | 121.62 | 123.30 | 123.30 | 0.37% | 53,972 |
| Apr 8, 2026 | 123.69 | 123.69 | 121.85 | 122.85 | 122.85 | -0.12% | 181,233 |
| Apr 7, 2026 | 122.60 | 123.83 | 122.26 | 123.00 | 123.00 | - | 66,470 |
| Apr 6, 2026 | 123.32 | 123.55 | 122.52 | 123.00 | 123.00 | -0.26% | 27,934 |
| Apr 2, 2026 | 123.63 | 123.69 | 123.00 | 123.32 | 123.32 | 0.01% | 78,825 |
| Apr 1, 2026 | 124.00 | 124.23 | 123.31 | 123.31 | 123.31 | -0.83% | 47,770 |
| Mar 31, 2026 | 125.20 | 125.40 | 123.75 | 124.34 | 124.34 | -0.38% | 40,491 |
| Mar 30, 2026 | 123.46 | 125.33 | 122.68 | 124.82 | 124.82 | 1.10% | 15,129 |
| Mar 27, 2026 | 124.41 | 124.71 | 122.55 | 123.46 | 123.46 | -0.76% | 33,903 |
| Mar 26, 2026 | 124.21 | 125.16 | 124.21 | 124.40 | 124.40 | 0.16% | 24,975 |
| Mar 25, 2026 | 125.61 | 126.38 | 124.20 | 124.20 | 124.20 | -1.28% | 40,189 |
| Mar 24, 2026 | 125.83 | 127.03 | 125.80 | 125.81 | 125.81 | -0.02% | 24,832 |
| Mar 23, 2026 | 127.35 | 127.72 | 125.60 | 125.83 | 125.83 | -1.19% | 49,208 |
| Mar 20, 2026 | 126.40 | 128.60 | 126.33 | 127.34 | 127.34 | 1.63% | 74,585 |
| Mar 19, 2026 | 126.62 | 128.11 | 125.23 | 125.30 | 125.30 | -1.47% | 36,925 |
| Mar 18, 2026 | 127.01 | 128.41 | 126.10 | 127.17 | 127.17 | -1.14% | 38,442 |
| Mar 17, 2026 | 128.01 | 129.01 | 127.38 | 128.64 | 128.64 | 0.27% | 8,971 |
| Mar 16, 2026 | 130.12 | 130.47 | 128.30 | 128.30 | 128.30 | -1.56% | 26,822 |
| Mar 13, 2026 | 129.50 | 130.59 | 128.25 | 130.33 | 130.33 | 1.16% | 46,812 |
| Mar 12, 2026 | 126.85 | 129.25 | 126.65 | 128.83 | 128.83 | 1.88% | 21,392 |
| Mar 11, 2026 | 127.12 | 127.74 | 126.25 | 126.45 | 126.45 | -0.52% | 25,984 |
| Mar 10, 2026 | 128.02 | 128.52 | 127.11 | 127.11 | 127.11 | -0.71% | 19,005 |
| Mar 9, 2026 | 129.20 | 129.30 | 127.48 | 128.02 | 128.02 | -1.56% | 51,493 |
| Mar 6, 2026 | 132.37 | 132.40 | 129.61 | 130.05 | 130.05 | -0.76% | 23,158 |
| Mar 5, 2026 | 129.01 | 132.11 | 128.65 | 131.05 | 131.05 | 3.03% | 33,932 |
| Mar 4, 2026 | 126.57 | 128.40 | 124.78 | 127.20 | 127.20 | 0.50% | 37,528 |
| Mar 3, 2026 | 124.86 | 127.37 | 124.86 | 126.57 | 126.57 | 1.72% | 47,418 |
| Mar 2, 2026 | 129.51 | 129.79 | 123.50 | 124.43 | 124.43 | -3.92% | 300,350 |
| Feb 27, 2026 | 129.20 | 129.83 | 128.86 | 129.51 | 129.51 | 0.63% | 24,117 |
| Feb 26, 2026 | 126.10 | 129.34 | 126.10 | 128.70 | 128.70 | 2.09% | 46,600 |
| Feb 25, 2026 | 126.70 | 127.72 | 126.07 | 126.07 | 126.07 | -1.16% | 31,380 |
| Feb 24, 2026 | 127.57 | 128.08 | 126.05 | 127.55 | 127.55 | -0.02% | 14,631 |
| Feb 23, 2026 | 129.15 | 129.22 | 127.29 | 127.57 | 127.57 | -0.63% | 28,345 |
| Feb 20, 2026 | 129.60 | 129.90 | 127.41 | 128.38 | 128.38 | -0.58% | 28,615 |
| Feb 19, 2026 | 130.23 | 130.64 | 129.13 | 129.13 | 129.13 | -1.02% | 17,386 |
| Feb 18, 2026 | 130.01 | 130.91 | 129.86 | 130.46 | 130.46 | -0.02% | 15,976 |
| Feb 13, 2026 | 130.26 | 131.37 | 129.77 | 130.49 | 130.49 | 0.18% | 61,407 |
| Feb 12, 2026 | 129.20 | 131.80 | 128.71 | 130.26 | 130.26 | 0.63% | 82,566 |
| Feb 11, 2026 | 129.80 | 130.37 | 128.93 | 129.44 | 129.44 | -0.58% | 42,329 |
| Feb 10, 2026 | 129.58 | 130.28 | 128.67 | 130.20 | 130.20 | 0.93% | 17,690 |
| Feb 9, 2026 | 132.21 | 132.21 | 128.99 | 129.00 | 129.00 | -2.43% | 36,841 |
| Feb 6, 2026 | 132.40 | 133.07 | 130.82 | 132.21 | 132.21 | -0.14% | 36,895 |
| Feb 5, 2026 | 133.05 | 133.05 | 130.41 | 132.40 | 132.40 | -0.14% | 41,764 |
| Feb 4, 2026 | 129.44 | 134.26 | 128.60 | 132.59 | 132.59 | 2.72% | 89,986 |
| Feb 3, 2026 | 126.47 | 130.20 | 125.71 | 129.08 | 129.08 | 0.84% | 50,505 |
| Feb 2, 2026 | 126.65 | 128.28 | 126.01 | 128.00 | 128.00 | 1.41% | 68,553 |
| Jan 30, 2026 | 124.57 | 126.63 | 123.97 | 126.22 | 126.22 | 1.85% | 99,412 |
| Jan 29, 2026 | 122.90 | 124.82 | 122.44 | 123.93 | 123.93 | 0.51% | 41,390 |
| Jan 28, 2026 | 122.50 | 124.38 | 122.35 | 123.30 | 123.30 | 0.31% | 75,212 |
| Jan 27, 2026 | 127.22 | 127.22 | 122.92 | 122.92 | 122.92 | -3.57% | 72,884 |
| Jan 26, 2026 | 126.72 | 128.02 | 125.92 | 127.47 | 127.47 | 0.59% | 42,823 |
| Jan 23, 2026 | 128.29 | 128.29 | 126.50 | 126.72 | 126.72 | -0.82% | 44,568 |
| Jan 22, 2026 | 128.25 | 129.34 | 127.77 | 127.77 | 127.77 | -0.79% | 78,225 |
| Jan 21, 2026 | 130.30 | 130.56 | 128.29 | 128.79 | 128.79 | -1.09% | 33,397 |
| Jan 20, 2026 | 133.55 | 133.55 | 129.93 | 130.21 | 130.21 | -1.83% | 16,135 |
| Jan 19, 2026 | 132.59 | 133.55 | 130.66 | 132.64 | 132.64 | 0.45% | 8,625 |
| Jan 16, 2026 | 133.10 | 133.10 | 132.00 | 132.05 | 132.05 | -0.56% | 12,604 |
| Jan 15, 2026 | 133.36 | 133.64 | 131.59 | 132.80 | 132.80 | -0.43% | 22,401 |
| Jan 14, 2026 | 134.31 | 134.31 | 132.39 | 133.37 | 133.37 | 0.29% | 15,174 |
| Jan 13, 2026 | 134.49 | 134.49 | 132.66 | 132.98 | 132.98 | -1.13% | 25,777 |
| Jan 12, 2026 | 134.34 | 134.50 | 133.06 | 134.50 | 134.50 | -0.03% | 9,856 |
| Jan 9, 2026 | 134.24 | 134.54 | 132.99 | 134.54 | 134.54 | 0.22% | 10,349 |
| Jan 8, 2026 | 133.50 | 135.78 | 133.02 | 134.24 | 134.24 | 0.18% | 22,097 |
| Jan 7, 2026 | 135.54 | 135.54 | 132.90 | 134.00 | 134.00 | -0.14% | 23,982 |
| Jan 6, 2026 | 134.50 | 134.72 | 133.22 | 134.19 | 134.19 | -1.10% | 24,098 |
| Jan 5, 2026 | 134.10 | 136.86 | 134.10 | 135.68 | 135.68 | 1.18% | 23,066 |
| Jan 2, 2026 | 136.71 | 136.75 | 133.79 | 134.10 | 134.10 | -2.48% | 21,659 |
| Dec 30, 2025 | 138.55 | 138.71 | 137.50 | 137.51 | 137.51 | -1.22% | 12,585 |
| Dec 29, 2025 | 138.50 | 139.87 | 138.50 | 139.21 | 139.21 | 0.99% | 25,802 |
| Dec 26, 2025 | 139.40 | 139.40 | 137.73 | 137.85 | 137.85 | -0.13% | 14,667 |
| Dec 23, 2025 | 140.34 | 140.34 | 137.96 | 138.03 | 138.03 | -1.04% | 28,217 |
| Dec 22, 2025 | 137.79 | 140.04 | 136.82 | 139.48 | 139.48 | 1.15% | 20,074 |
| Dec 19, 2025 | 140.00 | 140.00 | 137.81 | 137.90 | 137.90 | -1.07% | 15,726 |
| Dec 18, 2025 | 139.67 | 139.98 | 138.44 | 139.39 | 139.39 | 0.06% | 17,567 |
| Dec 17, 2025 | 137.08 | 139.40 | 137.08 | 139.30 | 139.30 | 1.68% | 25,945 |
| Dec 16, 2025 | 136.91 | 138.39 | 136.45 | 137.00 | 137.00 | 0.07% | 25,975 |
| Dec 15, 2025 | 135.00 | 137.22 | 134.62 | 136.91 | 136.91 | 0.94% | 27,539 |
| Dec 12, 2025 | 133.62 | 135.63 | 133.30 | 135.63 | 135.63 | 1.66% | 13,837 |
| Dec 11, 2025 | 134.65 | 134.71 | 133.11 | 133.42 | 133.42 | -0.42% | 14,249 |
| Dec 10, 2025 | 133.80 | 136.01 | 133.49 | 133.98 | 133.98 | 0.43% | 15,706 |
| Dec 9, 2025 | 135.50 | 136.50 | 133.41 | 133.41 | 133.41 | -1.12% | 32,286 |
| Dec 8, 2025 | 136.50 | 136.50 | 133.38 | 134.92 | 134.92 | -1.53% | 46,882 |
| 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 |