The Boeing Company (BVMF:BOEI34)
Brazil · Delayed Price · Currency is BRL 1,202.73
-8.38 (-0.69%)
At close: Dec 23, 2025
The Boeing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 1,205.55 | 1,205.55 | 1,196.99 | 1,202.73 | 1,202.73 | -0.69% | 160 |
| Dec 22, 2025 | 1,190.00 | 1,211.11 | 1,190.00 | 1,211.11 | 1,211.11 | 1.63% | 33 |
| Dec 19, 2025 | 1,154.50 | 1,191.69 | 1,154.50 | 1,191.69 | 1,191.69 | 3.19% | 44 |
| Dec 18, 2025 | 1,159.48 | 1,159.48 | 1,154.82 | 1,154.82 | 1,154.82 | 0.59% | 26 |
| Dec 17, 2025 | 1,145.00 | 1,152.00 | 1,144.44 | 1,148.00 | 1,148.00 | 1.10% | 11 |
| Dec 16, 2025 | 1,117.99 | 1,139.91 | 1,117.99 | 1,135.53 | 1,135.53 | 2.39% | 63 |
| Dec 12, 2025 | 1,096.60 | 1,109.00 | 1,096.60 | 1,109.00 | 1,109.00 | 1.46% | 88 |
| Dec 10, 2025 | 1,093.27 | 1,093.27 | 1,091.60 | 1,092.99 | 1,092.99 | 0.38% | 114 |
| Dec 9, 2025 | 1,125.19 | 1,131.20 | 1,088.88 | 1,088.88 | 1,088.88 | -2.44% | 28 |
| Dec 8, 2025 | 1,079.96 | 1,116.10 | 1,079.96 | 1,116.10 | 1,116.10 | 1.28% | 14 |
| Dec 5, 2025 | 1,080.51 | 1,104.00 | 1,080.51 | 1,102.00 | 1,102.00 | 2.99% | 61 |
| Dec 4, 2025 | 1,073.00 | 1,073.00 | 1,057.32 | 1,070.00 | 1,070.00 | 1.90% | 6 |
| Dec 3, 2025 | 1,084.89 | 1,084.89 | 1,050.00 | 1,050.00 | 1,050.00 | -4.02% | 14 |
| Dec 2, 2025 | 985.52 | 1,093.99 | 985.52 | 1,093.99 | 1,093.99 | 8.70% | 345 |
| Dec 1, 2025 | 1,014.53 | 1,014.53 | 1,006.41 | 1,006.41 | 1,006.41 | -0.06% | 12 |
| Nov 28, 2025 | 1,019.85 | 1,019.85 | 1,000.56 | 1,007.00 | 1,007.00 | -0.27% | 93 |
| Nov 27, 2025 | 1,051.14 | 1,051.14 | 1,009.75 | 1,009.75 | 1,009.75 | 0.79% | 3 |
| Nov 26, 2025 | 990.00 | 1,001.84 | 990.00 | 1,001.84 | 1,001.84 | 2.39% | 106 |
| Nov 25, 2025 | 959.33 | 980.99 | 959.33 | 978.50 | 978.50 | 1.80% | 46 |
| Nov 24, 2025 | 979.99 | 979.99 | 961.20 | 961.20 | 961.20 | -1.06% | 46 |
| Nov 21, 2025 | 988.00 | 988.00 | 960.00 | 971.52 | 971.52 | -1.72% | 178 |
| Nov 19, 2025 | 1,000.00 | 1,000.00 | 982.99 | 988.50 | 988.50 | -2.13% | 60 |
| Nov 18, 2025 | 1,006.57 | 1,012.00 | 1,005.95 | 1,010.00 | 1,010.00 | -0.49% | 24 |
| Nov 17, 2025 | 1,035.15 | 1,035.47 | 1,015.00 | 1,015.00 | 1,015.00 | -1.36% | 36 |
| Nov 14, 2025 | 1,020.00 | 1,036.00 | 1,020.00 | 1,028.97 | 1,028.97 | -0.64% | 21 |
| Nov 13, 2025 | 1,030.00 | 1,035.55 | 1,022.95 | 1,035.55 | 1,035.55 | -0.06% | 12 |
| Nov 12, 2025 | 1,036.18 | 1,036.18 | 1,036.18 | 1,036.18 | 1,036.18 | 0.40% | 2 |
| Nov 11, 2025 | 1,032.06 | 1,033.94 | 1,032.06 | 1,032.06 | 1,032.06 | -0.09% | 46 |
| Nov 10, 2025 | 1,047.00 | 1,047.00 | 1,027.52 | 1,033.00 | 1,033.00 | -0.67% | 49 |
| Nov 7, 2025 | 1,046.85 | 1,046.85 | 1,025.00 | 1,040.00 | 1,040.00 | -1.59% | 22 |
| Nov 6, 2025 | 1,051.99 | 1,056.82 | 1,051.99 | 1,056.82 | 1,056.82 | 0.65% | 19 |
| Nov 5, 2025 | 1,072.14 | 1,072.14 | 1,050.00 | 1,050.00 | 1,050.00 | -2.20% | 16 |
| Nov 4, 2025 | 1,089.00 | 1,091.20 | 1,073.60 | 1,073.60 | 1,073.60 | -2.40% | 136 |
| Nov 3, 2025 | 1,095.17 | 1,100.00 | 1,084.99 | 1,100.00 | 1,100.00 | 1.45% | 15 |
| Oct 31, 2025 | 1,085.40 | 1,086.00 | 1,079.99 | 1,084.32 | 1,084.32 | -0.65% | 133 |
| Oct 30, 2025 | 1,135.00 | 1,135.00 | 1,090.00 | 1,091.40 | 1,091.40 | -4.31% | 59 |
| Oct 29, 2025 | 1,190.10 | 1,194.77 | 1,140.00 | 1,140.50 | 1,140.50 | -4.84% | 168 |
| Oct 28, 2025 | 1,200.32 | 1,204.45 | 1,198.50 | 1,198.50 | 1,198.50 | 0.12% | 115 |
| Oct 27, 2025 | 1,199.17 | 1,199.17 | 1,193.57 | 1,197.10 | 1,197.10 | 0.11% | 29 |
| Oct 24, 2025 | 1,182.99 | 1,195.74 | 1,182.99 | 1,195.74 | 1,195.74 | 1.59% | 67 |
| Oct 23, 2025 | 1,173.99 | 1,177.03 | 1,173.99 | 1,177.03 | 1,177.03 | 1.11% | 3 |
| Oct 22, 2025 | 1,166.67 | 1,170.00 | 1,159.47 | 1,164.15 | 1,164.15 | 0.08% | 30 |
| Oct 21, 2025 | 1,170.00 | 1,170.00 | 1,163.20 | 1,163.20 | 1,163.20 | 0.65% | 6 |
| Oct 20, 2025 | 1,155.70 | 1,155.70 | 1,155.70 | 1,155.70 | 1,155.70 | 0.50% | 20 |
| Oct 17, 2025 | 1,150.19 | 1,150.19 | 1,150.00 | 1,150.00 | 1,150.00 | -0.11% | 23 |
| Oct 16, 2025 | 1,163.06 | 1,163.06 | 1,151.28 | 1,151.28 | 1,151.28 | -1.52% | 26 |
| Oct 15, 2025 | 1,168.50 | 1,169.00 | 1,167.02 | 1,169.00 | 1,169.00 | -0.73% | 4 |
| Oct 14, 2025 | 1,189.96 | 1,192.40 | 1,177.64 | 1,177.64 | 1,177.64 | 0.02% | 4 |
| Oct 13, 2025 | 1,168.12 | 1,177.40 | 1,168.12 | 1,177.40 | 1,177.40 | 1.09% | 9 |
| Oct 9, 2025 | 1,164.00 | 1,164.67 | 1,164.00 | 1,164.67 | 1,164.67 | -3.19% | 6 |