The Boeing Company (BVMF:BOEI34)
Brazil · Delayed Price · Currency is BRL 1,022.00
+3.82 (0.38%)
At close: Sep 18, 2026
BVMF:BOEI34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,015.25 | 1,024.86 | 1,010.00 | 1,022.00 | 1,022.00 | 0.38% | 70 |
| Sep 17, 2026 | 1,040.00 | 1,040.00 | 1,015.00 | 1,018.18 | 1,018.18 | -0.03% | 50 |
| Sep 16, 2026 | 1,050.00 | 1,050.00 | 1,018.44 | 1,018.44 | 1,018.44 | -5.79% | 4 |
| Sep 15, 2026 | 1,079.11 | 1,087.56 | 1,079.11 | 1,081.08 | 1,081.08 | -0.01% | 60 |
| Sep 14, 2026 | 1,080.40 | 1,084.32 | 1,077.64 | 1,081.19 | 1,081.19 | 1.45% | 183 |
| Sep 11, 2026 | 1,065.00 | 1,065.75 | 1,059.45 | 1,065.75 | 1,065.75 | 1.86% | 95 |
| Sep 10, 2026 | 1,058.00 | 1,063.88 | 1,046.00 | 1,046.26 | 1,046.26 | -1.20% | 111 |
| Sep 9, 2026 | 1,071.49 | 1,071.49 | 1,059.00 | 1,059.00 | 1,059.00 | -1.94% | 21 |
| Sep 8, 2026 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | - | 18 |
| Sep 4, 2026 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0.38% | 13 |
| Sep 3, 2026 | 1,073.37 | 1,075.90 | 1,052.00 | 1,075.90 | 1,075.90 | 1.24% | 67 |
| Sep 1, 2026 | 1,071.08 | 1,071.08 | 1,059.49 | 1,062.72 | 1,062.72 | -1.22% | 50 |
| Aug 31, 2026 | 1,070.00 | 1,075.83 | 1,069.29 | 1,075.83 | 1,075.83 | -0.90% | 18 |
| Aug 28, 2026 | 1,085.64 | 1,085.64 | 1,085.64 | 1,085.64 | 1,085.64 | - | 10 |
| Aug 27, 2026 | 1,086.43 | 1,090.00 | 1,085.64 | 1,085.64 | 1,085.64 | -0.80% | 5 |
| Aug 26, 2026 | 1,099.00 | 1,099.00 | 1,091.09 | 1,094.36 | 1,094.36 | 0.33% | 75 |
| Aug 25, 2026 | 1,085.46 | 1,090.80 | 1,085.46 | 1,090.80 | 1,090.80 | 1.49% | 4 |
| Aug 24, 2026 | 1,090.00 | 1,090.00 | 1,074.75 | 1,074.75 | 1,074.75 | -2.38% | 60 |
| Aug 21, 2026 | 1,100.00 | 1,100.96 | 1,098.11 | 1,100.96 | 1,100.96 | -1.17% | 52 |
| Aug 20, 2026 | 1,114.00 | 1,114.00 | 1,114.00 | 1,114.00 | 1,114.00 | -2.71% | 6 |
| Aug 19, 2026 | 1,152.00 | 1,152.00 | 1,145.00 | 1,145.00 | 1,145.00 | -2.17% | 4 |
| Aug 18, 2026 | 1,170.38 | 1,170.38 | 1,170.38 | 1,170.38 | 1,170.38 | -1.70% | 22 |
| Aug 12, 2026 | 1,190.64 | 1,190.64 | 1,190.64 | 1,190.64 | 1,190.64 | -1.52% | 1 |
| Aug 11, 2026 | 1,209.04 | 1,209.04 | 1,209.04 | 1,209.04 | 1,209.04 | 1.09% | 5 |
| Aug 10, 2026 | 1,198.26 | 1,198.26 | 1,195.95 | 1,195.95 | 1,195.95 | 1.31% | 16 |
| Aug 7, 2026 | 1,152.01 | 1,185.24 | 1,152.01 | 1,180.48 | 1,180.48 | -0.80% | 23 |
| Aug 6, 2026 | 1,237.13 | 1,237.13 | 1,190.00 | 1,190.00 | 1,190.00 | -2.85% | 36 |
| Aug 5, 2026 | 1,220.04 | 1,226.10 | 1,220.04 | 1,224.88 | 1,224.88 | 0.87% | 20 |
| Aug 4, 2026 | 1,200.00 | 1,218.48 | 1,200.00 | 1,214.31 | 1,214.31 | 3.32% | 30 |
| Aug 3, 2026 | 1,143.75 | 1,175.27 | 1,143.75 | 1,175.27 | 1,175.27 | 8.02% | 236 |
| Jul 31, 2026 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | -1.78% | 1 |
| Jul 30, 2026 | 1,104.77 | 1,107.70 | 1,104.77 | 1,107.70 | 1,107.70 | 1.39% | 22 |
| Jul 29, 2026 | 1,114.00 | 1,114.00 | 1,082.00 | 1,092.52 | 1,092.52 | -4.50% | 62 |
| Jul 28, 2026 | 1,111.00 | 1,144.00 | 1,111.00 | 1,144.00 | 1,144.00 | 5.67% | 147 |
| Jul 27, 2026 | 1,082.57 | 1,082.57 | 1,082.57 | 1,082.57 | 1,082.57 | 1.36% | 10 |
| Jul 24, 2026 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 0.65% | 10 |
| Jul 23, 2026 | 1,061.06 | 1,061.06 | 1,061.06 | 1,061.06 | 1,061.06 | 0.94% | 25 |
| Jul 22, 2026 | 1,043.74 | 1,051.44 | 1,040.00 | 1,051.13 | 1,051.13 | 1.44% | 211 |
| Jul 21, 2026 | 1,068.52 | 1,068.52 | 1,036.20 | 1,036.20 | 1,036.20 | -2.80% | 39 |
| Jul 20, 2026 | 1,100.00 | 1,100.00 | 1,065.00 | 1,066.00 | 1,066.00 | -2.20% | 60 |
| Jul 17, 2026 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | -0.81% | 6 |
| Jul 16, 2026 | 1,111.11 | 1,111.11 | 1,098.90 | 1,098.90 | 1,098.90 | -1.19% | 15 |
| Jul 15, 2026 | 1,107.70 | 1,114.16 | 1,107.70 | 1,112.10 | 1,112.10 | 1.10% | 13 |
| Jul 14, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.90% | 6 |
| Jul 13, 2026 | 1,131.00 | 1,131.00 | 1,110.00 | 1,110.00 | 1,110.00 | -1.86% | 30 |
| Jul 10, 2026 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | -1.32% | 1 |
| Jul 9, 2026 | 1,145.00 | 1,146.91 | 1,145.00 | 1,146.08 | 1,146.08 | -0.51% | 14 |
| Jul 8, 2026 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | -5.19% | 2 |
| Jul 7, 2026 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 0.82% | 1 |
| Jul 6, 2026 | 1,186.53 | 1,205.10 | 1,186.53 | 1,205.10 | 1,205.10 | 3.98% | 14 |