Yahoo

Mail

Singapore markets closed

Straits Times Index
3,287.75
-5.38(-0.16%)
S&P 500
5,071.63
+1.08(+0.02%)
Dow
38,460.92
-42.77(-0.11%)
Nasdaq
15,712.75
+16.11(+0.10%)
Bitcoin USD
63,465.04
-2,994.55(-4.51%)
CMC Crypto 200
1,350.34
-32.24(-2.33%)

Berkshire Hathaway Inc. (BERK34.SA)

São Paulo - São Paulo Delayed price. Currency in BRL

Add to watchlist

103.99

-0.49

(-0.47%)

At close: 05:05PM BRT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	105.49	105.49	103.99	103.99	103.99	5,902
23 Apr 2024	106.11	106.64	104.35	104.48	104.48	20,827
22 Apr 2024	105.78	106.44	105.50	105.50	105.50	15,688
19 Apr 2024	104.81	105.85	104.81	105.10	105.10	12,496
18 Apr 2024	104.59	105.99	104.20	104.76	104.76	7,475
17 Apr 2024	104.69	104.69	103.70	104.38	104.38	17,769
16 Apr 2024	104.87	105.49	104.62	104.82	104.82	22,022
15 Apr 2024	104.25	105.96	103.45	103.45	103.45	25,065
12 Apr 2024	104.40	104.40	102.98	103.45	103.45	21,575
11 Apr 2024	104.00	104.59	102.88	104.06	104.06	28,478
10 Apr 2024	103.82	104.50	103.40	104.15	104.15	16,977
09 Apr 2024	104.72	104.72	103.19	104.15	104.15	22,609
08 Apr 2024	106.28	106.28	104.56	104.72	104.72	15,103
05 Apr 2024	105.13	106.19	104.66	106.15	106.15	31,117
04 Apr 2024	106.25	106.77	104.65	105.13	105.13	89,418
03 Apr 2024	106.03	107.22	105.65	105.92	105.92	73,389
02 Apr 2024	106.01	106.30	105.55	105.81	105.81	8,528
01 Apr 2024	105.72	106.60	105.35	106.01	106.01	13,206
28 Mar 2024	103.91	105.72	103.65	105.72	105.72	8,266
27 Mar 2024	102.96	103.86	102.96	103.55	103.55	20,487
26 Mar 2024	102.01	102.95	101.94	102.46	102.46	5,331
25 Mar 2024	103.17	103.19	101.76	101.94	101.94	13,584
22 Mar 2024	103.27	103.53	102.80	103.20	103.20	12,029
21 Mar 2024	103.79	104.15	102.71	102.71	102.71	12,336
20 Mar 2024	103.61	103.96	102.98	103.35	103.35	10,634
19 Mar 2024	101.55	103.57	101.55	103.46	103.46	23,923
18 Mar 2024	101.73	102.86	101.52	102.40	102.40	27,185
15 Mar 2024	101.32	101.79	100.52	101.38	101.38	64,980
14 Mar 2024	101.67	101.69	100.50	101.02	101.02	6,075
13 Mar 2024	100.95	101.44	100.75	101.20	101.20	18,544
12 Mar 2024	101.11	101.92	100.66	100.92	100.92	12,145
11 Mar 2024	100.75	100.75	100.20	100.55	100.55	23,286
08 Mar 2024	98.83	100.55	98.83	100.14	100.14	11,299
07 Mar 2024	99.80	100.32	98.61	98.62	98.62	128,930
06 Mar 2024	99.09	100.58	99.09	100.20	100.20	17,347
05 Mar 2024	99.88	99.88	98.80	99.07	99.07	91,747
04 Mar 2024	101.11	101.11	99.25	100.20	100.20	129,134
01 Mar 2024	101.70	101.85	100.34	100.89	100.89	33,119
29 Feb 2024	102.68	103.18	101.50	101.70	101.70	38,630
28 Feb 2024	101.30	102.75	100.85	102.67	102.67	18,712
27 Feb 2024	101.90	102.17	99.25	101.10	101.10	25,393
26 Feb 2024	105.97	106.96	101.82	102.17	102.17	88,499
23 Feb 2024	103.40	105.03	103.40	104.22	104.22	22,425
22 Feb 2024	101.15	102.99	101.15	102.96	102.96	34,120
21 Feb 2024	100.12	100.81	100.12	100.35	100.35	10,177
20 Feb 2024	99.57	101.39	99.51	100.12	100.12	90,794
19 Feb 2024	100.67	101.45	99.52	99.52	99.52	10,281
16 Feb 2024	100.74	100.95	100.10	100.67	100.67	25,607
15 Feb 2024	98.91	100.46	98.73	99.33	99.33	21,953
14 Feb 2024	98.50	98.99	98.04	98.71	98.71	6,861
09 Feb 2024	99.33	99.33	98.23	98.80	98.80	37,666
08 Feb 2024	98.99	99.45	98.43	99.42	99.42	4,558
07 Feb 2024	97.60	99.11	97.60	98.57	98.57	10,977
06 Feb 2024	97.62	97.75	96.79	97.47	97.47	6,589
05 Feb 2024	97.34	98.23	97.23	97.33	97.33	11,311
02 Feb 2024	94.57	97.35	94.57	97.33	97.33	24,613
01 Feb 2024	95.64	95.64	93.79	94.56	94.56	16,467
31 Jan 2024	96.73	96.73	94.87	95.33	95.33	47,905
30 Jan 2024	94.53	95.94	94.35	95.53	95.53	33,237
29 Jan 2024	94.70	95.31	93.82	94.37	94.37	98,783
26 Jan 2024	93.41	94.79	93.41	94.48	94.48	20,354
25 Jan 2024	93.00	93.64	92.70	93.41	93.41	8,970
24 Jan 2024	92.11	93.18	91.48	92.72	92.72	9,381
23 Jan 2024	91.52	92.35	91.30	92.13	92.13	48,565
22 Jan 2024	90.21	91.90	90.21	91.52	91.52	10,627
19 Jan 2024	89.25	90.73	89.12	90.73	90.73	32,852
18 Jan 2024	88.50	89.40	88.50	89.25	89.25	7,690
17 Jan 2024	89.00	89.54	88.30	88.30	88.30	23,433
16 Jan 2024	88.80	89.20	88.45	88.67	88.67	4,947
15 Jan 2024	89.20	89.76	87.90	88.80	88.80	7,891
12 Jan 2024	88.25	89.21	87.89	89.21	89.21	6,827
11 Jan 2024	90.00	90.00	88.25	88.25	88.25	13,081
10 Jan 2024	90.00	90.14	89.33	89.67	89.67	84,227
09 Jan 2024	89.31	90.24	89.27	89.96	89.96	4,820
08 Jan 2024	88.68	89.76	88.10	89.31	89.31	6,182
05 Jan 2024	89.28	89.84	88.68	88.68	88.68	17,596
04 Jan 2024	90.10	91.00	88.97	88.97	88.97	6,615
03 Jan 2024	89.08	90.42	88.82	90.10	90.10	32,690
02 Jan 2024	86.73	89.08	86.48	89.08	89.08	25,426
28 Dec 2023	86.32	87.16	86.22	86.35	86.35	24,982
27 Dec 2023	86.00	86.52	85.85	85.90	85.90	4,622
26 Dec 2023	87.47	87.48	85.88	85.98	85.98	6,507
22 Dec 2023	86.52	87.13	86.27	86.27	86.27	21,218
21 Dec 2023	87.97	87.97	86.40	86.52	86.52	12,175
20 Dec 2023	88.16	88.18	87.03	87.03	87.03	25,301
19 Dec 2023	88.02	88.22	87.32	88.20	88.20	20,897
18 Dec 2023	87.60	89.11	87.60	88.16	88.16	19,480
15 Dec 2023	88.97	88.97	87.51	87.60	87.60	12,423
14 Dec 2023	88.75	89.41	87.52	87.78	87.78	19,509
13 Dec 2023	89.11	89.82	88.74	88.75	88.75	19,536
12 Dec 2023	87.98	89.55	87.98	89.05	89.05	11,250
11 Dec 2023	87.00	88.31	87.00	87.97	87.97	27,735
08 Dec 2023	86.31	87.15	86.31	86.91	86.91	8,563
07 Dec 2023	86.14	86.67	85.94	86.31	86.31	27,834
06 Dec 2023	87.79	87.79	86.31	86.75	86.75	9,762
05 Dec 2023	88.03	88.20	87.21	87.37	87.37	45,741
04 Dec 2023	87.30	88.24	87.02	88.03	88.03	19,447
01 Dec 2023	88.39	88.88	86.58	87.15	87.15	34,609
30 Nov 2023	88.41	88.89	88.38	88.49	88.49	22,772
29 Nov 2023	88.02	88.55	87.73	87.78	87.78	37,786
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,287.75-5.38(-0.16%)

S&P 5005,071.63+1.08(+0.02%)

Dow38,460.92-42.77(-0.11%)

Nasdaq15,712.75+16.11(+0.10%)

Bitcoin USD63,465.04-2,994.55(-4.51%)

CMC Crypto 2001,350.34-32.24(-2.33%)

Berkshire Hathaway Inc. (BERK34.SA)

Straits Times Index
3,287.75
-5.38(-0.16%)

S&P 500
5,071.63
+1.08(+0.02%)

Dow
38,460.92
-42.77(-0.11%)

Nasdaq
15,712.75
+16.11(+0.10%)

Bitcoin USD
63,465.04
-2,994.55(-4.51%)

CMC Crypto 200
1,350.34
-32.24(-2.33%)