B3 · BERK34 · stock
Berkshire Hathaway Inc. (BERK34) stock price history
Every B3 trading session of Berkshire Hathaway Inc. from Oct 28, 2013 to Nov 12, 2026: 3,236 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BERK34 adjusted close, 2013 to 2026
- R$165.86
- All time high, 2026
- R$167.42
- 52 week high, R$114.15 low
- 3,236
- Daily sessions since 2013
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
BERK34 key facts
- Berkshire Hathaway Inc. (BERK34) closed at R$165.86 on Nov 12, 2026 on B3.
- BERK34's all time high close is R$165.86, set on Nov 12, 2026; its all time low close is R$12.75 on Oct 28, 2013.
- BERK34's 52 week range is R$114.15 to R$167.42.
- BERK34 returned +24.2% over the year to Nov 12, 2026 and +114.6% over five years.
- Over ten years BERK34 returned +519%, +20.0% a year compounded.
- BERK34's deepest drawdown was -26.3% from Apr 15, 2025 to May 5, 2026.
- DataCedar holds 3,236 daily sessions of BERK34 history from Oct 28, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BERK34 price chart, 2013 to 2026
BERK34 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +29.5% |
| 3 months | +26.0% |
| 6 months | +40.1% |
| Year to date | +20.6% |
| 1 year | +24.2% |
| 3 years | +93.4% |
| 5 years | +114.6% |
| 10 years | +519.2% |
| Since Oct 28, 2013 | +1,201% |
| Compound annual growth, 13.0 years | +21.7% |
BERK34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$165.86 on Nov 12, 2026
- All time low close
- R$12.75 on Oct 28, 2013
- 52 week high
- R$167.42 on Nov 12, 2026
- 52 week low
- R$114.15 on May 5, 2026
- Deepest drawdown
- -26.3% from Apr 15, 2025 to May 5, 2026, recovered Nov 4, 2026
- Best single session
- +9.0% on Nov 10, 2022
- Worst single session
- -8.3% on Apr 1, 2020
- Volatility, 1 year annualised
- 21.5%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2013
- 13.0×
- Best calendar year
- 2024, +62%
- Worst calendar year
- 2022, -2%
BERK34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Oct 28, 2013; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$136.71 | R$167.42 | R$114.15 | R$165.86 | +20.6% | 10M | 212 |
| 2025 | R$141.99 | R$157.75 | R$125.25 | R$137.51 | -2.0% | 8.9M | 250 |
| 2024 | R$86.73 | R$148.53 | R$86.48 | R$140.30 | +62.5% | 9.6M | 251 |
| 2023 | R$81.53 | R$91.60 | R$76.96 | R$86.35 | +6.3% | 7.5M | 248 |
| 2022 | R$83.95 | R$91.50 | R$68.26 | R$81.26 | -2.1% | 14.3M | 250 |
| 2021 | R$59.76 | R$85.79 | R$58.75 | R$83.04 | +39.0% | 15.9M | 247 |
| 2020 | R$46.28 | R$63.50 | R$41.00 | R$59.76 | +30.2% | 11.2M | 248 |
| 2019 | R$39.14 | R$46.91 | R$36.06 | R$45.90 | +21.6% | 3.1M | 248 |
| 2018 | R$32.22 | R$45.76 | R$31.45 | R$37.75 | +14.3% | 3.4M | 246 |
| 2017 | R$26.53 | R$33.29 | R$25.30 | R$33.03 | +24.5% | 1.5M | 254 |
| 2016 | R$26.57 | R$28.00 | R$22.60 | R$26.53 | -0.1% | 2.3M | 249 |
| 2015 | R$20.10 | R$26.94 | R$19.07 | R$26.57 | +31.2% | 6.1M | 246 |
| 2014 | R$14.19 | R$20.62 | R$13.25 | R$20.25 | +44.7% | 5.2M | 245 |
| 2013 | R$12.74 | R$14.00 | R$12.74 | R$14.00 | n/a | 1.7M | 42 |
BERK34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$165.86 | +12.2% |
| October 2026 | R$147.83 | +14.5% |
| September 2026 | R$129.10 | -1.5% |
| August 2026 | R$131.09 | +0.7% |
| July 2026 | R$130.14 | +1.1% |
| June 2026 | R$128.71 | +7.8% |
| May 2026 | R$119.35 | +1.6% |
| April 2026 | R$117.50 | -5.5% |
| March 2026 | R$124.34 | -4.0% |
| February 2026 | R$129.51 | +2.6% |
| January 2026 | R$126.22 | -8.2% |
| December 2025 | R$137.51 | +0.9% |
About the BERK34 data
Daily bars. 3,236 sessions from Oct 28, 2013 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 28, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3ABERK34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- BDLL4 Bardella S.A. Indústrias Mecânicas
- BEEF3 Minerva S.A.
- BEES3 Banestes S.A - Banco do Estado do Espírito Santo
- BEES4 Banestes S.A - Banco do Estado do Espírito Santo
- BGIP3 Banco do Estado de Sergipe S.A.
- BGIP4 Banco do Estado de Sergipe S.A.
- BGRB11 Bgr B32 Fundo De Investimento Imobiliario
- BHIA3 Grupo Casas Bahia S.A.
Common questions
BERK34 share price history
