The Boeing Company (BVMF:BOEI34)
Brazil · Delayed Price · Currency is BRL 1,093.99
+87.58 (8.70%)
Last updated: Dec 2, 2025, 5:09 PM GMT-3
The Boeing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 1,186.38 | 1,206.99 | 1,186.38 | 1,203.09 | 1,203.09 | 1.41% | 5 |
| Oct 7, 2025 | 1,179.70 | 1,186.99 | 1,170.99 | 1,186.38 | 1,186.38 | 1.86% | 13 |
| Oct 6, 2025 | 1,151.89 | 1,167.65 | 1,151.89 | 1,164.73 | 1,164.73 | 1.01% | 12 |
| Oct 3, 2025 | 1,165.03 | 1,165.03 | 1,153.04 | 1,153.04 | 1,153.04 | -0.49% | 51 |
| Oct 2, 2025 | 1,149.67 | 1,159.53 | 1,149.67 | 1,158.71 | 1,158.71 | 1.20% | 43 |
| Oct 1, 2025 | 1,144.44 | 1,147.13 | 1,144.25 | 1,145.00 | 1,145.00 | -0.14% | 8 |
| Sep 30, 2025 | 1,140.00 | 1,146.55 | 1,135.00 | 1,146.55 | 1,146.55 | 0.09% | 219 |
| Sep 29, 2025 | 1,152.00 | 1,156.35 | 1,144.25 | 1,145.52 | 1,145.52 | -2.92% | 14 |
| Sep 26, 2025 | 1,186.54 | 1,189.10 | 1,177.77 | 1,179.99 | 1,179.99 | 3.12% | 14 |
| Sep 25, 2025 | 1,154.00 | 1,154.00 | 1,144.25 | 1,144.25 | 1,144.25 | -0.92% | 26 |
| Sep 24, 2025 | 1,154.82 | 1,154.82 | 1,154.82 | 1,154.82 | 1,154.82 | 0.96% | 7 |
| Sep 23, 2025 | 1,162.77 | 1,162.77 | 1,143.89 | 1,143.89 | 1,143.89 | 0.37% | 13 |