The Boeing Company (BVMF:BOEI34)
Brazil · Delayed Price · Currency is BRL 1,065.00
-25.00 (-2.29%)
Last updated: Jul 20, 2026, 12:33 PM GMT-3
BVMF:BOEI34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 1,159.02 | 1,159.02 | 1,159.02 | 1,159.02 | 1,159.02 | -0.59% | 1 |
| Jul 2, 2026 | 1,175.79 | 1,175.79 | 1,165.88 | 1,165.88 | 1,165.88 | 3.07% | 4 |
| Jul 1, 2026 | 1,143.75 | 1,143.75 | 1,131.20 | 1,131.20 | 1,131.20 | 2.84% | 7 |
| Jun 30, 2026 | 1,100.01 | 1,100.01 | 1,100.01 | 1,100.01 | 1,100.01 | -1.26% | 1 |
| Jun 29, 2026 | 1,114.00 | 1,114.00 | 1,114.00 | 1,114.00 | 1,114.00 | - | 5 |
| Jun 26, 2026 | 1,130.00 | 1,132.40 | 1,114.00 | 1,114.00 | 1,114.00 | -1.66% | 3 |
| Jun 25, 2026 | 1,127.01 | 1,147.58 | 1,127.01 | 1,132.75 | 1,132.75 | -1.50% | 12 |
| Jun 24, 2026 | 1,156.26 | 1,156.26 | 1,150.00 | 1,150.00 | 1,150.00 | 1.01% | 53 |
| Jun 22, 2026 | 1,139.65 | 1,141.00 | 1,138.50 | 1,138.50 | 1,138.50 | -0.61% | 42 |
| Jun 18, 2026 | 1,170.77 | 1,175.08 | 1,142.60 | 1,145.47 | 1,145.47 | -1.05% | 218 |
| Jun 17, 2026 | 1,149.56 | 1,158.84 | 1,149.56 | 1,157.68 | 1,157.68 | -0.10% | 12 |
| Jun 16, 2026 | 1,157.68 | 1,158.87 | 1,157.68 | 1,158.87 | 1,158.87 | -0.24% | 6 |
| Jun 15, 2026 | 1,150.00 | 1,166.00 | 1,141.08 | 1,161.65 | 1,161.65 | 4.05% | 44 |
| Jun 12, 2026 | 1,116.44 | 1,116.44 | 1,116.44 | 1,116.44 | 1,116.44 | -0.42% | 10 |
| Jun 11, 2026 | 1,107.17 | 1,121.14 | 1,107.17 | 1,121.14 | 1,121.14 | 3.91% | 53 |
| Jun 10, 2026 | 1,089.89 | 1,089.89 | 1,076.82 | 1,079.00 | 1,079.00 | -2.67% | 25 |
| Jun 9, 2026 | 1,105.44 | 1,108.57 | 1,105.44 | 1,108.57 | 1,108.57 | 0.23% | 121 |
| Jun 5, 2026 | 1,107.40 | 1,107.40 | 1,106.00 | 1,106.00 | 1,106.00 | 3.56% | 56 |
| Jun 3, 2026 | 1,081.41 | 1,083.58 | 1,068.00 | 1,068.00 | 1,068.00 | -1.24% | 9 |
| Jun 2, 2026 | 1,126.61 | 1,126.61 | 1,081.41 | 1,081.41 | 1,081.41 | -3.96% | 283 |
| Jun 1, 2026 | 1,148.20 | 1,148.20 | 1,125.74 | 1,126.02 | 1,126.02 | -3.32% | 83 |
| May 29, 2026 | 1,186.51 | 1,186.51 | 1,147.31 | 1,164.64 | 1,164.64 | 1.15% | 181 |
| May 28, 2026 | 1,150.00 | 1,152.82 | 1,150.00 | 1,151.40 | 1,151.40 | 1.20% | 32 |
| May 27, 2026 | 1,112.00 | 1,137.73 | 1,112.00 | 1,137.73 | 1,137.73 | 2.04% | 606 |
| May 26, 2026 | 1,107.59 | 1,115.00 | 1,107.59 | 1,115.00 | 1,115.00 | 2.39% | 12 |
| May 25, 2026 | 1,084.74 | 1,089.01 | 1,084.74 | 1,089.01 | 1,089.01 | -0.82% | 2 |
| May 22, 2026 | 1,079.00 | 1,103.00 | 1,079.00 | 1,098.03 | 1,098.03 | -0.27% | 218 |
| May 21, 2026 | 1,090.00 | 1,101.00 | 1,082.00 | 1,101.00 | 1,101.00 | -1.26% | 50 |
| May 20, 2026 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1.03% | 1 |
| May 19, 2026 | 1,101.12 | 1,107.59 | 1,101.12 | 1,103.66 | 1,103.66 | 0.55% | 115 |
| May 18, 2026 | 1,114.00 | 1,114.00 | 1,090.00 | 1,097.60 | 1,097.60 | -2.69% | 47 |
| May 15, 2026 | 1,157.32 | 1,157.32 | 1,127.89 | 1,127.89 | 1,127.89 | -1.57% | 23 |
| May 14, 2026 | 1,214.86 | 1,216.05 | 1,143.59 | 1,145.87 | 1,145.87 | -4.91% | 253 |
| May 13, 2026 | 1,173.92 | 1,204.99 | 1,170.50 | 1,204.99 | 1,204.99 | 3.97% | 315 |
| May 12, 2026 | 1,176.49 | 1,176.49 | 1,158.94 | 1,159.00 | 1,159.00 | -1.14% | 52 |
| May 11, 2026 | 1,164.69 | 1,177.55 | 1,164.54 | 1,172.41 | 1,172.41 | 1.33% | 29 |
| May 8, 2026 | 1,160.00 | 1,163.14 | 1,157.00 | 1,157.00 | 1,157.00 | 1.49% | 59 |
| May 7, 2026 | 1,143.41 | 1,155.28 | 1,138.86 | 1,140.00 | 1,140.00 | 0.59% | 19 |
| May 6, 2026 | 1,128.16 | 1,133.33 | 1,128.16 | 1,133.33 | 1,133.33 | 2.84% | 5 |
| May 5, 2026 | 1,100.00 | 1,102.00 | 1,100.00 | 1,102.00 | 1,102.00 | -1.08% | 4 |