The Boeing Company (BVMF:BOEI34)
Brazil · Delayed Price · Currency is BRL 1,143.99
+7.10 (0.62%)
At close: Sep 16, 2025
The Boeing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1,143.67 | 1,145.78 | 1,143.67 | 1,145.78 | - | 0.78% | - |
| Sep 16, 2025 | 1,145.00 | 1,145.00 | 1,134.12 | 1,136.89 | - | -1.07% | 8 |
| Sep 15, 2025 | 1,154.99 | 1,154.99 | 1,145.00 | 1,149.21 | - | -0.75% | 11 |
| Sep 12, 2025 | 1,162.63 | 1,163.50 | 1,157.92 | 1,157.92 | - | -2.85% | 78 |
| Sep 11, 2025 | 1,220.00 | 1,225.08 | 1,190.00 | 1,191.84 | - | -3.00% | 78 |
| Sep 10, 2025 | 1,242.50 | 1,242.50 | 1,228.75 | 1,228.75 | - | -2.08% | 106 |
| Sep 9, 2025 | 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 | - | 2.26% | 3 |
| Sep 5, 2025 | 1,233.54 | 1,233.54 | 1,225.90 | 1,227.09 | - | -2.52% | 65 |
| Sep 4, 2025 | 1,267.46 | 1,268.59 | 1,258.78 | 1,258.78 | - | -0.57% | 132 |
| Sep 3, 2025 | 1,269.99 | 1,269.99 | 1,264.49 | 1,266.00 | - | -2.90% | 72 |
| Sep 2, 2025 | 1,295.00 | 1,303.84 | 1,281.42 | 1,303.84 | - | 2.75% | 10 |
| Sep 1, 2025 | 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 | - | -0.16% | 45 |
| Aug 28, 2025 | 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 | - | 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 |