The Boeing Company (BVMF:BOEI34)
Brazil · Delayed Price · Currency is BRL 1,186.38
+21.65 (1.86%)
At close: Oct 7, 2025
The Boeing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1,164.67 | 1,164.67 | 1,164.67 | 1,164.67 | 1,164.67 | - | - |
| 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% | 7 |
| 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 |
| Sep 22, 2025 | 1,139.65 | 1,139.65 | 1,139.65 | 1,139.65 | 1,139.65 | - | - |
| Sep 19, 2025 | 1,141.70 | 1,141.80 | 1,139.65 | 1,139.65 | 1,139.65 | -0.38% | 4 |
| Sep 18, 2025 | 1,143.99 | 1,143.99 | 1,143.99 | 1,143.99 | 1,143.99 | - | - |
| Sep 17, 2025 | 1,143.67 | 1,145.78 | 1,141.73 | 1,143.99 | 1,143.99 | 0.62% | 89 |
| Sep 16, 2025 | 1,145.00 | 1,145.00 | 1,134.12 | 1,136.89 | 1,136.89 | -1.07% | 7 |
| Sep 15, 2025 | 1,154.99 | 1,154.99 | 1,145.00 | 1,149.21 | 1,149.21 | -0.75% | 11 |
| Sep 12, 2025 | 1,162.63 | 1,163.50 | 1,157.92 | 1,157.92 | 1,157.92 | -2.85% | 78 |
| Sep 11, 2025 | 1,220.00 | 1,225.08 | 1,190.00 | 1,191.84 | 1,191.84 | -3.00% | 78 |
| Sep 10, 2025 | 1,242.50 | 1,242.50 | 1,228.75 | 1,228.75 | 1,228.75 | -2.08% | 106 |
| Sep 9, 2025 | 1,254.85 | 1,254.85 | 1,254.85 | 1,254.85 | 1,254.85 | - | - |
| Sep 8, 2025 | 1,254.37 | 1,256.29 | 1,254.37 | 1,254.85 | 1,254.85 | 2.26% | 3 |
| Sep 5, 2025 | 1,233.54 | 1,233.54 | 1,225.90 | 1,227.09 | 1,227.09 | -2.52% | 65 |
| Sep 4, 2025 | 1,267.46 | 1,268.59 | 1,258.78 | 1,258.78 | 1,258.78 | -0.57% | 132 |
| Sep 3, 2025 | 1,269.99 | 1,269.99 | 1,264.49 | 1,266.00 | 1,266.00 | -2.90% | 72 |
| Sep 2, 2025 | 1,295.00 | 1,303.84 | 1,281.42 | 1,303.84 | 1,303.84 | 2.75% | 10 |
| Sep 1, 2025 | 1,268.96 | 1,268.96 | 1,268.96 | 1,268.96 | 1,268.96 | - | - |
| Aug 29, 2025 | 1,268.96 | 1,268.96 | 1,268.96 | 1,268.96 | 1,268.96 | -0.16% | 45 |
| Aug 28, 2025 | 1,271.04 | 1,271.04 | 1,271.04 | 1,271.04 | 1,271.04 | - | - |
| Aug 27, 2025 | 1,269.00 | 1,275.30 | 1,269.00 | 1,271.04 | 1,271.04 | 0.22% | 5 |
| Aug 26, 2025 | 1,261.20 | 1,268.25 | 1,258.61 | 1,268.25 | 1,268.25 | 3.03% | 52 |
| Aug 25, 2025 | 1,259.77 | 1,259.77 | 1,231.01 | 1,231.01 | 1,231.01 | -1.31% | 90 |
| Aug 22, 2025 | 1,251.51 | 1,251.51 | 1,247.30 | 1,247.30 | 1,247.30 | 1.36% | 8 |
| Aug 21, 2025 | 1,262.23 | 1,262.23 | 1,230.60 | 1,230.60 | 1,230.60 | -0.05% | 16 |
| Aug 20, 2025 | 1,231.24 | 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 | 1,263.50 | - | - |
| Aug 18, 2025 | 1,263.50 | 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 | 1,263.50 | 2.72% | 22 |
| Aug 14, 2025 | 1,230.00 | 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 | 1,254.28 | 0.60% | 43 |
| Aug 12, 2025 | 1,244.80 | 1,251.15 | 1,244.80 | 1,246.82 | 1,246.82 | 1.24% | 29 |
| Aug 11, 2025 | 1,252.40 | 1,252.40 | 1,231.55 | 1,231.55 | 1,231.55 | -0.34% | 6 |
| Aug 8, 2025 | 1,235.70 | 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 | 1,235.84 | 0.57% | 4 |
| Aug 6, 2025 | 1,239.37 | 1,239.42 | 1,228.84 | 1,228.84 | 1,228.84 | -0.71% | 50 |
| Aug 5, 2025 | 1,233.77 | 1,237.63 | 1,233.77 | 1,237.63 | 1,237.63 | 0.92% | 106 |
| Aug 4, 2025 | 1,208.37 | 1,226.37 | 1,205.50 | 1,226.37 | 1,226.37 | -0.36% | 8 |