The Boeing Company (BOEI34.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 03:51PM BRT
Time period:
21 June 2023 - 21 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 960.96 | 968.46 | 958.07 | 963.84 | 963.84 | 412 |
| 20 June 2024 | 937.53 | 941.29 | 936.00 | 941.29 | 941.29 | 661 |
| 19 June 2024 | 947.00 | 947.00 | 947.00 | 947.00 | 947.00 | 16 |
| 18 June 2024 | 961.27 | 961.27 | 947.00 | 947.00 | 947.00 | 2 |
| 17 June 2024 | 966.00 | 975.00 | 966.00 | 968.05 | 968.05 | 204 |
| 14 June 2024 | 982.57 | 982.57 | 982.57 | 982.57 | 982.57 | - |
| 13 June 2024 | 982.57 | 982.57 | 982.57 | 982.57 | 982.57 | 100 |
| 12 June 2024 | 986.00 | 986.00 | 986.00 | 986.00 | 986.00 | - |
| 11 June 2024 | 995.47 | 995.47 | 986.00 | 986.00 | 986.00 | 2 |
| 10 June 2024 | 1,024.00 | 1,027.80 | 1,019.73 | 1,021.47 | 1,021.47 | 11 |
| 07 June 2024 | 992.70 | 992.70 | 992.70 | 992.70 | 992.70 | - |
| 06 June 2024 | 992.83 | 992.83 | 992.70 | 992.70 | 992.70 | 201 |
| 05 June 2024 | 993.67 | 1,002.37 | 993.66 | 1,002.37 | 1,002.37 | 17 |
| 04 June 2024 | 979.45 | 994.72 | 976.47 | 994.72 | 994.72 | 145 |
| 03 June 2024 | 898.87 | 958.50 | 898.87 | 957.05 | 957.05 | 2,019 |
| 31 May 2024 | 898.87 | 898.87 | 898.87 | 898.87 | 898.87 | - |
| 29 May 2024 | 910.93 | 910.93 | 898.53 | 898.87 | 898.87 | 653 |
| 28 May 2024 | 915.25 | 915.25 | 895.74 | 895.74 | 895.74 | 24 |
| 27 May 2024 | 909.58 | 909.58 | 891.68 | 891.68 | 891.68 | 2 |
| 24 May 2024 | 892.00 | 909.58 | 878.56 | 909.58 | 909.58 | 59 |
| 23 May 2024 | 900.00 | 900.00 | 892.09 | 892.09 | 892.09 | 8 |
| 22 May 2024 | 955.00 | 956.00 | 952.75 | 952.75 | 952.75 | 12 |
| 21 May 2024 | 952.22 | 952.22 | 952.22 | 952.22 | 952.22 | - |
| 20 May 2024 | 948.46 | 956.04 | 948.46 | 952.22 | 952.22 | 4 |
| 17 May 2024 | 934.01 | 939.06 | 934.00 | 939.06 | 939.06 | 27 |
| 16 May 2024 | 906.44 | 935.00 | 906.44 | 935.00 | 935.00 | 37 |
| 15 May 2024 | 924.00 | 924.00 | 924.00 | 924.00 | 924.00 | - |
| 14 May 2024 | 924.00 | 924.00 | 924.00 | 924.00 | 924.00 | - |
| 13 May 2024 | 924.00 | 924.00 | 924.00 | 924.00 | 924.00 | 20 |
| 10 May 2024 | 927.21 | 927.21 | 923.33 | 923.33 | 923.33 | 22 |
| 09 May 2024 | 929.00 | 935.50 | 929.00 | 933.80 | 933.80 | 73 |
| 08 May 2024 | 900.68 | 919.68 | 900.68 | 919.68 | 919.68 | 11 |
| 07 May 2024 | 895.40 | 900.77 | 893.20 | 897.26 | 897.26 | 2,072 |
| 06 May 2024 | 921.64 | 930.00 | 895.44 | 895.44 | 895.44 | 26 |
| 03 May 2024 | 912.00 | 912.00 | 906.00 | 906.00 | 906.00 | 293 |
| 02 May 2024 | 899.00 | 908.84 | 899.00 | 908.65 | 908.65 | 28 |
| 30 Apr 2024 | 900.00 | 900.00 | 874.01 | 874.01 | 874.01 | 12 |
| 29 Apr 2024 | 864.14 | 885.80 | 864.14 | 885.80 | 885.80 | 22 |
| 26 Apr 2024 | 856.00 | 856.00 | 856.00 | 856.00 | 856.00 | 1 |
| 25 Apr 2024 | 848.00 | 862.58 | 830.45 | 862.58 | 862.58 | 403 |
| 24 Apr 2024 | 910.02 | 914.37 | 847.00 | 849.99 | 849.99 | 206 |
| 23 Apr 2024 | 873.48 | 873.48 | 868.00 | 868.00 | 868.00 | 10 |
| 22 Apr 2024 | 887.33 | 887.33 | 887.33 | 887.33 | 887.33 | - |
| 19 Apr 2024 | 887.33 | 887.33 | 887.33 | 887.33 | 887.33 | 56 |
| 18 Apr 2024 | 900.37 | 900.37 | 893.17 | 893.17 | 893.17 | 30 |
| 17 Apr 2024 | 893.56 | 893.56 | 883.50 | 887.13 | 887.13 | 95 |
| 16 Apr 2024 | 883.00 | 892.62 | 883.00 | 891.77 | 891.77 | 143 |
| 15 Apr 2024 | 877.83 | 882.00 | 873.48 | 873.48 | 873.48 | 25 |
| 12 Apr 2024 | 891.00 | 891.00 | 873.00 | 873.00 | 873.00 | 107 |
| 11 Apr 2024 | 888.00 | 888.00 | 874.83 | 885.73 | 885.73 | 66 |
| 10 Apr 2024 | 890.00 | 890.00 | 879.21 | 886.44 | 886.44 | 242 |
| 09 Apr 2024 | 900.00 | 900.00 | 886.00 | 886.00 | 886.00 | 85 |
| 08 Apr 2024 | 920.70 | 920.70 | 917.00 | 917.00 | 917.00 | 20 |
| 05 Apr 2024 | 935.58 | 935.58 | 935.58 | 935.58 | 935.58 | 15 |
| 04 Apr 2024 | 938.00 | 941.16 | 932.79 | 935.00 | 935.00 | 18 |
| 03 Apr 2024 | 950.00 | 950.00 | 931.00 | 931.00 | 931.00 | 21 |
| 02 Apr 2024 | 955.00 | 955.00 | 950.40 | 950.40 | 950.40 | 15 |
| 01 Apr 2024 | 965.15 | 965.15 | 956.00 | 962.00 | 962.00 | 15 |
| 28 Mar 2024 | 952.98 | 967.25 | 952.98 | 967.25 | 967.25 | 106 |
| 27 Mar 2024 | 958.02 | 958.02 | 953.25 | 953.25 | 953.25 | 2 |
| 26 Mar 2024 | 956.10 | 956.10 | 956.10 | 956.10 | 956.10 | 1 |
| 25 Mar 2024 | 965.02 | 978.00 | 947.52 | 957.46 | 957.46 | 95 |
| 22 Mar 2024 | 947.77 | 951.45 | 945.00 | 946.46 | 946.46 | 25 |
| 21 Mar 2024 | 939.49 | 944.87 | 939.49 | 939.93 | 939.93 | 92 |
| 20 Mar 2024 | 932.66 | 934.78 | 932.66 | 934.78 | 934.78 | 8 |
| 19 Mar 2024 | 908.18 | 911.29 | 906.00 | 907.20 | 907.20 | 319 |
| 18 Mar 2024 | 890.00 | 908.18 | 889.88 | 908.18 | 908.18 | 17 |
| 15 Mar 2024 | 912.60 | 918.90 | 912.60 | 914.41 | 914.41 | 57 |
| 14 Mar 2024 | 907.12 | 909.09 | 905.45 | 905.50 | 905.50 | 157 |
| 13 Mar 2024 | 917.84 | 920.00 | 907.12 | 907.12 | 907.12 | 250 |
| 12 Mar 2024 | 958.32 | 958.32 | 913.86 | 916.00 | 916.00 | 76 |
| 11 Mar 2024 | 980.00 | 980.00 | 949.41 | 958.32 | 958.32 | 129 |
| 08 Mar 2024 | 1,004.26 | 1,013.00 | 1,004.26 | 1,012.00 | 1,012.00 | 6 |
| 07 Mar 2024 | 1,001.88 | 1,001.88 | 999.90 | 999.90 | 999.90 | 2 |
| 06 Mar 2024 | 992.00 | 995.00 | 992.00 | 995.00 | 995.00 | 11 |
| 05 Mar 2024 | 990.00 | 996.93 | 990.00 | 995.94 | 995.94 | 5 |
| 04 Mar 2024 | 980.00 | 993.06 | 980.00 | 992.05 | 992.05 | 123 |
| 01 Mar 2024 | 1,004.81 | 1,004.81 | 1,004.81 | 1,004.81 | 1,004.81 | 2 |
| 29 Feb 2024 | 1,013.33 | 1,013.33 | 1,013.33 | 1,013.33 | 1,013.33 | 1 |
| 28 Feb 2024 | 1,026.63 | 1,026.63 | 1,026.63 | 1,026.63 | 1,026.63 | 2 |
| 27 Feb 2024 | 991.80 | 993.00 | 989.87 | 993.00 | 993.00 | 409 |
| 26 Feb 2024 | 1,004.95 | 1,004.95 | 1,004.95 | 1,004.95 | 1,004.95 | 1 |
| 23 Feb 2024 | 985.00 | 1,004.95 | 985.00 | 1,004.95 | 1,004.95 | 7 |
| 22 Feb 2024 | 1,003.86 | 1,003.86 | 993.96 | 993.96 | 993.96 | 43 |
| 21 Feb 2024 | 996.00 | 998.00 | 996.00 | 998.00 | 998.00 | 13 |
| 20 Feb 2024 | 1,005.00 | 1,005.98 | 1,000.00 | 1,000.00 | 1,000.00 | 11 |
| 19 Feb 2024 | 1,014.04 | 1,014.04 | 1,014.04 | 1,014.04 | 1,014.04 | - |
| 16 Feb 2024 | 1,014.04 | 1,014.04 | 1,014.04 | 1,014.04 | 1,014.04 | - |
| 15 Feb 2024 | 1,014.04 | 1,014.04 | 1,014.04 | 1,014.04 | 1,014.04 | - |
| 14 Feb 2024 | 1,014.04 | 1,014.04 | 1,014.04 | 1,014.04 | 1,014.04 | 1 |
| 09 Feb 2024 | 1,033.90 | 1,033.90 | 1,033.90 | 1,033.90 | 1,033.90 | 1 |
| 08 Feb 2024 | 1,057.35 | 1,057.35 | 1,055.00 | 1,055.00 | 1,055.00 | 41 |
| 07 Feb 2024 | 1,033.76 | 1,058.86 | 1,033.76 | 1,058.86 | 1,058.86 | 9 |
| 06 Feb 2024 | 1,020.23 | 1,020.23 | 1,020.23 | 1,020.23 | 1,020.23 | - |
| 05 Feb 2024 | 1,035.00 | 1,035.00 | 1,020.23 | 1,020.23 | 1,020.23 | 13 |
| 02 Feb 2024 | 1,026.91 | 1,035.00 | 1,026.91 | 1,035.00 | 1,035.00 | 9 |
| 01 Feb 2024 | 1,053.15 | 1,053.15 | 1,031.10 | 1,031.10 | 1,031.10 | 4 |
| 31 Jan 2024 | 1,015.74 | 1,056.30 | 1,015.74 | 1,048.79 | 1,048.79 | 229 |
| 30 Jan 2024 | 1,010.00 | 1,010.00 | 987.50 | 987.50 | 987.50 | 75 |
| 29 Jan 2024 | 1,014.00 | 1,014.04 | 1,014.00 | 1,014.04 | 1,014.04 | 36 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.