Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

The Boeing Company (BOEI34.SA)

990.00
+63.11
+(6.81%)
At close: April 23 at 4:02:35 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 23, 2025977.35990.00977.35990.00990.0015
Apr 22, 2025929.00931.50923.08926.89926.896
Apr 17, 2025933.28950.00933.28940.80940.8063
Apr 16, 2025930.65930.65910.00913.85913.8510
Apr 15, 2025902.30929.60901.72921.44921.4472
Apr 14, 2025934.72942.41931.01935.04935.0417
Apr 11, 2025918.00922.90914.88922.90922.90105
Apr 10, 2025915.03920.00901.25901.25901.25483
Apr 9, 2025867.00937.89863.05937.89937.89159
Apr 8, 2025850.00875.90837.03837.03837.0387
Apr 7, 2025780.00810.41772.00809.22809.22106
Apr 4, 2025839.98839.98775.00803.90803.90229
Apr 3, 2025900.00900.00850.60850.60850.6081
Apr 2, 2025945.69957.51945.69957.51957.51107
Apr 1, 2025951.79956.60950.00950.00950.0053
Mar 31, 2025977.10984.08977.10984.08984.0867
Mar 28, 20251,003.731,004.501,003.201,003.381,003.3823
Mar 27, 20251,033.141,033.141,033.141,033.141,033.141
Mar 26, 20251,040.511,040.511,040.511,040.511,040.51-
Mar 25, 20251,040.511,040.511,040.511,040.511,040.51-
Mar 24, 20251,076.981,076.981,039.421,040.511,040.5126
Mar 21, 20251,037.291,037.291,019.761,026.711,026.7112
Mar 20, 2025973.45976.38973.45976.38976.384
Mar 19, 2025971.50971.50967.68967.68967.682
Mar 18, 2025914.96920.92914.96920.92920.927
Mar 17, 2025922.96923.89922.96923.89923.894
Mar 14, 2025927.03928.63917.07928.63928.63125
Mar 13, 2025931.00931.00920.04925.21925.2119
Mar 12, 2025909.11924.71909.11924.71924.7115
Mar 11, 2025862.64899.11851.00899.11899.1141
Mar 10, 2025875.00875.00858.38869.91869.9115
Mar 7, 2025910.10910.10885.47885.47885.4786
Mar 6, 2025930.00930.00913.00919.51919.518
Mar 5, 2025935.55944.92935.55944.92944.92104
Feb 28, 20251,014.971,025.301,014.971,025.301,025.3015
Feb 27, 20251,021.111,023.491,021.111,023.491,023.499
Feb 26, 2025999.571,009.53999.461,009.531,009.5327
Feb 25, 20251,037.351,037.351,025.871,025.871,025.87103
Feb 24, 20251,015.411,015.411,015.411,015.411,015.41-
Feb 21, 20251,011.751,015.411,011.751,015.411,015.417
Feb 20, 20251,058.611,058.611,058.611,058.611,058.61-
Feb 19, 20251,058.611,058.611,058.611,058.611,058.6115
Feb 18, 20251,052.751,064.191,052.001,052.001,052.0029
Feb 17, 20251,061.621,061.621,044.701,044.701,044.7012
Feb 14, 20251,054.021,055.661,051.791,051.791,051.7923
Feb 13, 20251,074.141,074.141,071.261,071.261,071.2613
Feb 12, 20251,041.811,041.811,041.811,041.811,041.81-
Feb 11, 20251,041.811,041.811,041.811,041.811,041.812
Feb 10, 20251,053.731,053.731,053.731,053.731,053.73-
Feb 7, 20251,054.261,055.221,049.891,053.731,053.7318
Feb 6, 20251,053.801,060.801,053.801,060.801,060.8011
Feb 5, 20251,037.501,037.501,037.501,037.501,037.504
Feb 4, 20251,039.501,039.501,039.501,039.501,039.50-
Feb 3, 20251,014.961,039.501,014.961,039.501,039.505
Jan 31, 20251,049.001,056.071,030.001,030.001,030.0071
Jan 30, 20251,042.371,045.001,042.371,045.001,045.005
Jan 29, 20251,045.981,045.981,007.921,007.921,007.9212
Jan 28, 20251,029.311,100.001,029.311,040.001,040.00217
Jan 27, 20251,048.311,048.311,036.671,036.711,036.7114
Jan 24, 20251,044.001,044.001,044.001,044.001,044.0067
Jan 23, 20251,054.051,054.751,053.691,053.691,053.6921
Jan 22, 20251,057.981,057.981,057.981,057.981,057.98-
Jan 21, 20251,043.621,062.431,038.301,057.981,057.9899
Jan 20, 20251,033.281,033.281,033.281,033.281,033.28-
Jan 17, 20251,030.001,033.281,030.001,033.281,033.2811
Jan 16, 20251,007.141,024.471,007.141,024.471,024.4720
Jan 15, 20251,005.081,005.081,005.081,005.081,005.081
Jan 14, 20251,044.771,044.771,000.001,006.911,006.9111
Jan 13, 20251,047.591,047.591,031.961,034.421,034.42209
Jan 10, 20251,038.761,053.271,038.001,047.061,047.0646
Jan 9, 20251,053.271,053.271,053.271,053.271,053.27-
Jan 8, 20251,048.071,053.271,048.071,053.271,053.272
Jan 7, 20251,038.801,056.721,038.801,051.121,051.12213
Jan 6, 20251,060.061,060.061,047.501,053.461,053.463
Jan 3, 20251,050.361,060.571,050.361,060.571,060.5723
Jan 2, 20251,106.701,107.981,051.261,054.351,054.3536
Dec 30, 20241,118.881,118.881,060.001,095.101,095.102,138
Dec 27, 20241,117.761,122.211,117.761,118.881,118.883
Dec 26, 20241,104.751,120.571,098.521,114.161,114.1640
Dec 23, 20241,098.001,098.001,087.561,091.881,091.8882
Dec 20, 20241,078.001,105.001,078.001,097.631,097.6348
Dec 19, 20241,069.191,097.631,069.191,084.851,084.8558
Dec 18, 20241,068.991,100.501,068.991,091.001,091.00387
Dec 17, 20241,065.301,083.781,054.941,054.941,054.9483
Dec 16, 20241,020.931,055.151,020.931,051.621,051.62222
Dec 13, 20241,026.051,026.051,024.141,024.141,024.1416
Dec 12, 2024990.001,012.00990.001,009.801,009.80305
Dec 11, 20241,001.501,016.99983.17992.00992.00374
Dec 10, 2024977.001,007.00977.00995.36995.36100
Dec 9, 2024944.28974.00944.28958.80958.80220
Dec 6, 2024944.70950.34936.80936.80936.8094
Dec 5, 2024952.32952.32940.00944.36944.3627
Dec 4, 2024947.01963.50934.36962.56962.5632
Dec 3, 2024954.18954.18937.63937.63937.6329
Dec 2, 2024941.16972.00941.16954.18954.1869
Nov 29, 2024927.57943.50927.57931.96931.9697
Nov 28, 2024900.58933.00900.58927.57927.5746
Nov 27, 2024866.09902.19866.09902.19902.194
Nov 26, 2024878.35886.44878.35883.77883.7734
Nov 25, 2024880.00890.24874.98890.24890.2472
Nov 22, 2024839.16870.67834.79865.50865.5055
Nov 21, 2024847.00856.79834.55839.16839.1695
Nov 19, 2024840.00840.79822.53836.64836.64331
Nov 18, 2024814.05830.92797.00828.58828.5825
Nov 14, 2024818.91820.95800.00803.31803.3169
Nov 13, 2024841.25841.50808.31808.31808.31380
Nov 12, 2024891.00891.00834.54838.63838.63465
Nov 11, 2024886.53886.53882.29882.29882.2926
Nov 8, 2024868.50877.20868.50874.61874.61221
Nov 7, 2024846.72866.00838.32860.20860.20110
Nov 6, 2024898.74898.74830.50840.42840.4283
Nov 5, 2024910.80915.30867.40867.40867.40198
Nov 4, 2024905.58905.58905.58905.58905.58-
Nov 1, 2024897.84907.30895.26905.58905.58207
Oct 31, 2024863.30867.00860.00861.38861.385
Oct 30, 2024893.79905.00884.02905.00905.00115
Oct 29, 2024872.81885.80845.38884.94884.9413,106
Oct 28, 2024864.69880.50864.69865.92865.9214
Oct 25, 2024886.16886.16884.40884.40884.404
Oct 24, 2024878.43885.45876.65878.80878.8074
Oct 23, 2024912.73919.00881.79896.00896.00648
Oct 22, 2024912.73913.64905.00912.73912.7341
Oct 21, 2024900.99923.60900.99908.16908.1612,937
Oct 18, 2024877.36880.88875.60879.95879.95651
Oct 17, 2024885.00885.00881.00881.00881.0038
Oct 16, 2024867.65874.00866.02874.00874.0052
Oct 15, 2024844.50868.00844.50859.05859.051,072
Oct 14, 2024854.96854.96823.65831.20831.201,015
Oct 11, 2024801.79847.11801.79846.49846.49315
Oct 10, 2024833.29833.29818.16818.16818.168,573
Oct 9, 2024849.99849.99831.62831.62831.62201
Oct 8, 2024853.98860.00853.98860.00860.0078
Oct 7, 2024842.96864.96842.96851.70851.7048
Oct 4, 2024839.69842.96828.20842.96842.967
Oct 3, 2024835.00835.00829.50831.37831.3777
Oct 2, 2024853.39853.39853.39853.39853.391
Oct 1, 2024838.20844.94819.09844.94844.9411
Sep 30, 2024843.20843.20827.90829.90829.9099
Sep 27, 2024842.50853.33842.50850.00850.0052
Sep 26, 2024836.91850.75833.00840.50840.50131
Sep 25, 2024852.86852.86836.25836.25836.2531
Sep 24, 2024845.00846.00842.00842.00842.0033
Sep 23, 2024853.23871.92852.60866.04866.04319
Sep 20, 2024842.52845.88835.18845.88845.8853
Sep 19, 2024852.55852.55838.00838.00838.00174
Sep 18, 2024863.39863.39846.25846.25846.25149
Sep 17, 2024869.04871.18854.84854.84854.84115
Sep 16, 2024856.12864.66850.00860.43860.4392
Sep 13, 2024900.00900.00866.52873.99873.99180
Sep 12, 2024911.82917.28911.10915.46915.4644
Sep 11, 2024927.17927.17893.32906.00906.0025
Sep 10, 2024898.90918.05894.00918.05918.0522
Sep 9, 2024918.72919.00909.04909.04909.0496
Sep 6, 2024897.98897.98878.20882.36882.36189
Sep 5, 2024903.83910.51903.44903.44903.4448
Sep 4, 2024919.80928.80919.80924.30924.304
Sep 3, 2024975.88975.88894.50906.50906.5064
Sep 2, 2024966.22966.22966.22966.22966.2210
Aug 30, 2024969.03976.79969.03970.00970.0084
Aug 29, 2024953.80953.80953.80953.80953.80-
Aug 28, 2024953.80953.80953.80953.80953.80-
Aug 27, 2024953.67953.80946.00953.80953.807
Aug 26, 2024955.77955.77955.20955.20955.208
Aug 23, 2024969.00969.00969.00969.00969.00-
Aug 22, 2024961.40969.00961.40969.00969.006
Aug 21, 2024950.00950.00950.00950.00950.003
Aug 20, 2024980.91980.91937.02937.02937.029
Aug 19, 2024968.84971.19960.30971.19971.1969
Aug 16, 2024920.92920.92920.92920.92920.92-
Aug 15, 2024920.92920.92920.92920.92920.92-
Aug 14, 2024924.84924.84920.92920.92920.9249
Aug 13, 2024915.68915.68915.68915.68915.681
Aug 12, 2024914.00914.00901.79905.77905.7718
Aug 9, 2024931.54931.54931.54931.54931.541
Aug 8, 2024935.91936.00935.90936.00936.0045
Aug 7, 2024936.84936.84936.84936.84936.84-
Aug 6, 2024942.27942.27936.84936.84936.8411
Aug 5, 2024932.17957.22932.17949.09949.09205
Aug 2, 20241,000.001,000.00963.83963.83963.8335
Aug 1, 20241,103.981,103.981,017.971,017.971,017.9714
Jul 31, 20241,079.001,106.171,063.441,103.981,103.98120
Jul 30, 20241,050.001,060.271,047.211,047.211,047.2130
Jul 29, 20241,047.611,047.611,047.611,047.611,047.61-
Jul 26, 20241,047.611,047.611,047.611,047.611,047.61-
Jul 25, 20241,026.121,050.001,020.011,047.611,047.6155
Jul 24, 20241,044.531,044.531,044.531,044.531,044.53-
Jul 23, 20241,034.001,045.801,034.001,044.531,044.53101
Jul 22, 2024990.90990.90990.90990.90990.90-
Jul 19, 20241,006.651,006.65989.17990.90990.9085
Jul 18, 20241,031.371,031.371,004.641,004.641,004.6471
Jul 17, 20241,014.911,015.161,008.991,015.161,015.1628
Jul 16, 20241,010.001,014.911,010.001,014.911,014.917
Jul 15, 20241,002.871,002.87978.62978.62978.623
Jul 12, 2024988.58991.70988.58991.70991.702
Jul 11, 2024995.00995.00993.31993.31993.3110
Jul 10, 2024993.00993.00993.00993.00993.002
Jul 9, 20241,042.321,042.321,042.321,042.321,042.32-
Jul 8, 20241,034.881,042.321,034.881,042.321,042.3241
Jul 5, 20241,056.001,056.001,056.001,056.001,056.00-
Jul 4, 20241,056.001,056.001,056.001,056.001,056.00-
Jul 3, 20241,056.001,056.001,056.001,056.001,056.00-
Jul 2, 20241,056.001,056.001,056.001,056.001,056.002
Jul 1, 20241,049.001,056.171,049.001,056.171,056.17117
Jun 28, 20241,014.201,014.601,012.001,012.001,012.0011
Jun 27, 20241,002.541,009.001,002.541,009.001,009.009
Jun 26, 2024954.48954.48954.48954.48954.48-
Jun 25, 2024954.48954.48954.48954.48954.4810
Jun 24, 2024961.00961.00955.77958.06958.065
Jun 21, 2024960.96968.46958.07963.84963.84412
Jun 20, 2024937.53941.29936.00941.29941.29661
Jun 19, 2024947.00947.00947.00947.00947.0016
Jun 18, 2024961.27961.27947.00947.00947.002
Jun 17, 2024966.00975.00966.00968.05968.05204
Jun 14, 2024982.57982.57982.57982.57982.57-
Jun 13, 2024982.57982.57982.57982.57982.57100
Jun 12, 2024986.00986.00986.00986.00986.00-
Jun 11, 2024995.47995.47986.00986.00986.002
Jun 10, 20241,024.001,027.801,019.731,021.471,021.4711
Jun 7, 2024992.70992.70992.70992.70992.70-
Jun 6, 2024992.83992.83992.70992.70992.70201
Jun 5, 2024993.671,002.37993.661,002.371,002.3717
Jun 4, 2024979.45994.72976.47994.72994.72145
Jun 3, 2024898.87958.50898.87957.05957.052,019
May 31, 2024898.87898.87898.87898.87898.87-
May 29, 2024910.93910.93898.53898.87898.87653
May 28, 2024915.25915.25895.74895.74895.7424
May 27, 2024909.58909.58891.68891.68891.682
May 24, 2024892.00909.58878.56909.58909.5859
May 23, 2024900.00900.00892.09892.09892.098
May 22, 2024955.00956.00952.75952.75952.7512
May 21, 2024952.22952.22952.22952.22952.22-
May 20, 2024948.46956.04948.46952.22952.224
May 17, 2024934.01939.06934.00939.06939.0627
May 16, 2024906.44935.00906.44935.00935.0037
May 15, 2024924.00924.00924.00924.00924.00-
May 14, 2024924.00924.00924.00924.00924.00-
May 13, 2024924.00924.00924.00924.00924.0020
May 10, 2024927.21927.21923.33923.33923.3322
May 9, 2024929.00935.50929.00933.80933.8073
May 8, 2024900.68919.68900.68919.68919.6811
May 7, 2024895.40900.77893.20897.26897.262,072
May 6, 2024921.64930.00895.44895.44895.4426
May 3, 2024912.00912.00906.00906.00906.00293
May 2, 2024899.00908.84899.00908.65908.6528
Apr 30, 2024900.00900.00874.01874.01874.0112
Apr 29, 2024864.14885.80864.14885.80885.8022
Apr 26, 2024856.00856.00856.00856.00856.001
Apr 25, 2024848.00862.58830.45862.58862.58403
Apr 24, 2024910.02914.37847.00849.99849.99206
Apr 23, 2024873.48873.48868.00868.00868.0010

Related Tickers

LMTB34.SA Lockheed Martin Corporation
2,625.50
0.00%
 
AVNBF Avon Technologies Plc
17.62
0.00%
 
KOZ.BE Kongsberg Gruppen ASA
125.45
-0.48%
 
AVONl.XC
 
GDX.BE General Dynamics Corp
232.80
-3.82%
 
RTX.MX RTX Corporation
2,622.00
0.00%
 
WW1.F Woodward, Inc.
151.00
-0.66%
 
GDX.F General Dynamics Corporation
231.80
-4.25%
 
2G3.F Exail Technologies
42.10
-0.47%
 
SAABBs.XC