The Boeing Company (BVMF:BOEI34)
Brazil · Delayed Price · Currency is BRL 1,271.04
+2.79 (0.22%)
At close: Aug 27, 2025
The Boeing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 1,269.00 | 1,275.30 | 1,269.00 | 1,271.04 | - | 0.22% | 5 |
| Aug 26, 2025 | 1,261.20 | 1,268.25 | 1,258.61 | 1,268.25 | - | 3.03% | 52 |
| Aug 25, 2025 | 1,259.77 | 1,259.77 | 1,231.01 | 1,231.01 | - | -1.31% | 90 |
| Aug 22, 2025 | 1,251.51 | 1,251.51 | 1,247.30 | 1,247.30 | - | 1.36% | 8 |
| Aug 21, 2025 | 1,262.23 | 1,262.23 | 1,230.60 | 1,230.60 | - | -0.05% | 16 |
| Aug 20, 2025 | 1,231.24 | 1,231.24 | 1,231.24 | 1,231.24 | - | -2.55% | 3 |
| Aug 19, 2025 | 1,263.50 | 1,263.50 | 1,263.50 | 1,263.50 | - | - | - |
| Aug 18, 2025 | 1,263.50 | 1,263.50 | 1,263.50 | 1,263.50 | - | - | - |
| Aug 15, 2025 | 1,257.08 | 1,263.50 | 1,257.08 | 1,263.50 | - | 2.72% | 22 |
| Aug 14, 2025 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | - | -1.94% | 5 |
| Aug 13, 2025 | 1,270.23 | 1,270.23 | 1,254.28 | 1,254.28 | - | 0.60% | 43 |
| Aug 12, 2025 | 1,244.80 | 1,251.15 | 1,244.80 | 1,246.82 | - | 1.24% | 29 |
| Aug 11, 2025 | 1,252.40 | 1,252.40 | 1,231.55 | 1,231.55 | - | -0.34% | 6 |
| Aug 8, 2025 | 1,235.70 | 1,235.70 | 1,235.70 | 1,235.70 | - | -0.01% | 20 |
| Aug 7, 2025 | 1,235.84 | 1,235.84 | 1,235.84 | 1,235.84 | - | 0.57% | 4 |
| Aug 6, 2025 | 1,239.37 | 1,239.42 | 1,228.84 | 1,228.84 | - | -0.71% | 50 |
| Aug 5, 2025 | 1,233.77 | 1,237.63 | 1,233.77 | 1,237.63 | - | 0.92% | 106 |
| Aug 4, 2025 | 1,208.37 | 1,226.37 | 1,205.50 | 1,226.37 | - | -0.36% | 8 |
| Aug 1, 2025 | 1,207.90 | 1,230.80 | 1,207.90 | 1,230.80 | - | -1.26% | 137 |
| Jul 31, 2025 | 1,246.14 | 1,246.56 | 1,243.99 | 1,246.56 | - | -2.84% | 5 |
| Jul 30, 2025 | 1,261.15 | 1,282.99 | 1,261.15 | 1,282.99 | - | 1.73% | 34 |
| Jul 29, 2025 | 1,348.63 | 1,348.63 | 1,258.99 | 1,261.15 | - | -4.46% | 182 |
| Jul 28, 2025 | 1,302.05 | 1,320.00 | 1,302.05 | 1,320.00 | - | 2.77% | 61 |
| Jul 25, 2025 | 1,280.88 | 1,284.38 | 1,280.88 | 1,284.38 | - | -0.27% | 6 |
| Jul 24, 2025 | 1,300.00 | 1,300.00 | 1,287.88 | 1,287.88 | - | -0.68% | 5 |
| Jul 23, 2025 | 1,286.99 | 1,296.67 | 1,286.99 | 1,296.67 | - | 1.79% | 3 |
| Jul 22, 2025 | 1,273.81 | 1,273.81 | 1,273.81 | 1,273.81 | - | -0.64% | 12 |
| Jul 21, 2025 | 1,287.99 | 1,287.99 | 1,281.99 | 1,281.99 | - | 0.66% | 2 |
| Jul 18, 2025 | 1,273.60 | 1,273.60 | 1,273.60 | 1,273.60 | - | -0.58% | 26 |
| Jul 17, 2025 | 1,250.24 | 1,287.81 | 1,250.24 | 1,281.00 | - | 0.41% | 21 |
| Jul 16, 2025 | 1,300.00 | 1,300.00 | 1,275.74 | 1,275.74 | - | -0.54% | 4 |
| Jul 15, 2025 | 1,284.84 | 1,285.55 | 1,282.73 | 1,282.73 | - | 0.33% | 3 |
| Jul 14, 2025 | 1,234.25 | 1,285.00 | 1,234.25 | 1,278.53 | - | 1.52% | 32 |
| Jul 11, 2025 | 1,255.66 | 1,277.10 | 1,255.66 | 1,259.39 | - | 0.63% | 44 |
| Jul 10, 2025 | 1,240.22 | 1,251.50 | 1,240.22 | 1,251.50 | - | 0.70% | 11 |
| Jul 9, 2025 | 1,200.02 | 1,250.51 | 1,200.02 | 1,242.86 | - | 3.57% | 138 |
| Jul 8, 2025 | 1,195.92 | 1,200.00 | 1,195.92 | 1,200.00 | - | 0.50% | 2 |
| Jul 7, 2025 | 1,173.51 | 1,193.99 | 1,173.51 | 1,193.99 | - | 1.29% | 15 |
| Jul 4, 2025 | 1,178.75 | 1,178.75 | 1,178.75 | 1,178.75 | - | - | - |
| Jul 3, 2025 | 1,169.17 | 1,178.75 | 1,169.17 | 1,178.75 | - | 2.95% | 12 |
| Jul 2, 2025 | 1,151.99 | 1,160.99 | 1,144.99 | 1,144.99 | - | 0.15% | 26 |
| Jul 1, 2025 | 1,111.56 | 1,150.00 | 1,111.56 | 1,143.27 | - | 0.80% | 5 |
| Jun 30, 2025 | 1,145.69 | 1,178.43 | 1,134.24 | 1,134.24 | - | -2.98% | 52 |
| Jun 27, 2025 | 1,124.99 | 1,169.08 | 1,124.99 | 1,169.08 | - | 4.93% | 36 |
| Jun 26, 2025 | 1,083.32 | 1,121.37 | 1,083.32 | 1,114.14 | - | 0.79% | 18 |
| Jun 25, 2025 | 1,101.75 | 1,105.55 | 1,101.75 | 1,105.43 | - | -0.31% | 7 |
| Jun 24, 2025 | 1,108.45 | 1,108.88 | 1,106.63 | 1,108.88 | - | 0.20% | 19 |
| Jun 23, 2025 | 1,091.90 | 1,115.33 | 1,091.90 | 1,106.63 | - | 0.97% | 56 |
| Jun 20, 2025 | 1,093.21 | 1,095.99 | 1,093.21 | 1,095.99 | - | 0.11% | 2 |
| Jun 18, 2025 | 1,099.80 | 1,099.80 | 1,090.99 | 1,094.74 | - | -0.90% | 8 |