The Boeing Company (BVMF:BOEI34)
Brazil · Delayed Price · Currency is BRL 1,115.00
+11.34 (1.03%)
Last updated: May 20, 2026, 12:34 PM GMT-3
BVMF:BOEI34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | - | 1.03% | - |
| 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 |
| May 4, 2026 | 1,114.00 | 1,114.00 | 1,114.00 | 1,114.00 | 1,114.00 | -1.59% | 3 |
| Apr 30, 2026 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 1.62% | 1 |
| Apr 29, 2026 | 1,109.00 | 1,114.00 | 1,109.00 | 1,114.00 | 1,114.00 | -3.48% | 2 |
| Apr 27, 2026 | 1,160.01 | 1,160.01 | 1,141.11 | 1,154.20 | 1,154.20 | -1.79% | 65 |
| Apr 24, 2026 | 1,177.77 | 1,177.77 | 1,175.28 | 1,175.28 | 1,175.28 | 1.58% | 10 |
| Apr 23, 2026 | 1,152.30 | 1,157.08 | 1,152.30 | 1,157.00 | 1,157.00 | 0.83% | 61 |
| Apr 22, 2026 | 1,129.24 | 1,152.00 | 1,100.00 | 1,147.50 | 1,147.50 | 2.54% | 279 |
| Apr 20, 2026 | 1,105.59 | 1,119.09 | 1,105.59 | 1,119.09 | 1,119.09 | 0.15% | 117 |
| Apr 17, 2026 | 1,130.75 | 1,141.38 | 1,117.44 | 1,117.44 | 1,117.44 | 2.41% | 191 |
| Apr 16, 2026 | 1,087.83 | 1,092.00 | 1,087.83 | 1,091.19 | 1,091.19 | -2.32% | 194 |
| Apr 15, 2026 | 1,113.00 | 1,117.07 | 1,113.00 | 1,117.07 | 1,117.07 | 0.18% | 6 |
| Apr 14, 2026 | 1,114.44 | 1,122.21 | 1,110.00 | 1,115.09 | 1,115.09 | 0.69% | 260 |
| Apr 13, 2026 | 1,085.31 | 1,108.88 | 1,084.99 | 1,107.44 | 1,107.44 | 1.52% | 29 |
| Apr 10, 2026 | 1,095.00 | 1,096.22 | 1,090.88 | 1,090.88 | 1,090.88 | -1.92% | 22 |
| Apr 9, 2026 | 1,106.59 | 1,112.22 | 1,106.59 | 1,112.22 | 1,112.22 | 0.02% | 11 |
| Apr 8, 2026 | 1,107.88 | 1,114.44 | 1,106.15 | 1,112.05 | 1,112.05 | 3.31% | 118 |
| Apr 7, 2026 | 1,091.00 | 1,091.00 | 1,069.99 | 1,076.45 | 1,076.45 | -1.33% | 59 |
| Apr 6, 2026 | 1,074.60 | 1,091.00 | 1,074.60 | 1,091.00 | 1,091.00 | 1.89% | 4 |
| Apr 2, 2026 | 1,059.00 | 1,070.77 | 1,059.00 | 1,070.77 | 1,070.77 | -0.12% | 3 |
| Apr 1, 2026 | 1,049.00 | 1,082.23 | 1,049.00 | 1,072.03 | 1,072.03 | 3.78% | 116 |
| Mar 31, 2026 | 1,000.01 | 1,033.00 | 1,000.01 | 1,033.00 | 1,033.00 | 4.03% | 19 |
| Mar 30, 2026 | 995.00 | 999.90 | 993.00 | 993.00 | 993.00 | -0.37% | 131 |
| Mar 27, 2026 | 1,011.85 | 1,011.85 | 996.66 | 996.66 | 996.66 | -2.30% | 131 |
| Mar 26, 2026 | 1,031.11 | 1,031.11 | 1,020.00 | 1,020.15 | 1,020.15 | -2.33% | 10 |
| Mar 25, 2026 | 1,041.50 | 1,047.94 | 1,038.88 | 1,044.44 | 1,044.44 | 1.16% | 10 |
| Mar 24, 2026 | 1,035.55 | 1,035.82 | 1,032.00 | 1,032.51 | 1,032.51 | -1.55% | 68 |
| Mar 23, 2026 | 1,044.23 | 1,050.68 | 1,044.23 | 1,048.76 | 1,048.76 | 1.49% | 43 |
| Mar 20, 2026 | 1,049.00 | 1,049.00 | 1,033.33 | 1,033.33 | 1,033.33 | -1.31% | 9 |
| Mar 19, 2026 | 1,050.00 | 1,051.99 | 1,037.77 | 1,047.01 | 1,047.01 | -2.89% | 206 |
| Mar 18, 2026 | 1,092.32 | 1,092.32 | 1,075.00 | 1,078.17 | 1,078.17 | -1.57% | 14 |
| Mar 17, 2026 | 1,095.38 | 1,098.40 | 1,095.38 | 1,095.38 | 1,095.38 | -3.66% | 12 |
| Mar 16, 2026 | 1,130.75 | 1,136.94 | 1,130.18 | 1,136.94 | 1,136.94 | 1.85% | 421 |
| Mar 13, 2026 | 1,079.01 | 1,116.24 | 1,074.00 | 1,116.24 | 1,116.24 | 4.32% | 621 |
| Mar 12, 2026 | 1,100.00 | 1,100.00 | 1,070.00 | 1,070.00 | 1,070.00 | -3.17% | 425 |
| Mar 11, 2026 | 1,117.77 | 1,117.77 | 1,104.99 | 1,104.99 | 1,104.99 | -2.21% | 122 |
| Mar 10, 2026 | 1,159.00 | 1,164.86 | 1,129.99 | 1,129.99 | 1,129.99 | -2.52% | 632 |
| Mar 9, 2026 | 1,210.24 | 1,210.24 | 1,147.02 | 1,159.18 | 1,159.18 | -4.22% | 280 |
| Mar 6, 2026 | 1,180.53 | 1,210.24 | 1,180.53 | 1,210.24 | 1,210.24 | 3.25% | 347 |