Mercado fechado

The Boeing Company (BA)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
169,18-1,30 (-0,76%)
No fechamento: 04:00PM EDT
170,56 +1,38 (+0,82%)
Pós-fechamento: 07:59PM EDT
Período:
23 de abr. de 2023 - 23 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
23 de abr. de 2024170,95171,18168,43169,18169,187.550.800
22 de abr. de 2024169,82172,15168,16170,48170,484.724.900
19 de abr. de 2024170,00172,00169,65169,82169,824.688.600
18 de abr. de 2024169,48172,04169,10170,23170,235.123.000
17 de abr. de 2024170,00170,85168,12170,21170,218.162.600
16 de abr. de 2024168,14170,64167,75170,55170,557.986.700
15 de abr. de 2024170,74171,18167,53167,82167,826.490.700
12 de abr. de 2024172,20173,24169,37169,55169,557.548.900
11 de abr. de 2024174,47174,70171,38173,36173,367.625.100
10 de abr. de 2024176,31178,10172,44174,63174,639.727.700
09 de abr. de 2024181,51183,05176,57178,12178,1211.439.900
08 de abr. de 2024182,14184,55181,49181,56181,566.176.400
05 de abr. de 2024184,16184,66182,44183,14183,144.126.900
04 de abr. de 2024185,93188,00182,81183,29183,296.513.800
03 de abr. de 2024187,68188,78184,27184,92184,926.609.300
02 de abr. de 2024189,00189,23187,13188,04188,044.477.200
01 de abr. de 2024192,24192,87189,03189,50189,505.107.800
28 de mar. de 2024192,00193,38191,20192,99192,994.471.700
27 de mar. de 2024188,84191,99188,33191,95191,957.372.800
26 de mar. de 2024192,02192,03186,81187,50187,508.972.200
25 de mar. de 2024196,01196,18189,50191,41191,4112.953.000
22 de mar. de 2024188,75192,94188,19188,85188,857.822.800
21 de mar. de 2024189,79190,38187,55187,70187,707.436.400
20 de mar. de 2024178,99188,30178,60187,78187,7812.770.000
19 de mar. de 2024180,11181,86179,74181,14181,147.648.000
18 de mar. de 2024180,26181,19177,52179,84179,849.497.800
15 de mar. de 2024180,99184,18180,91182,53182,5310.708.600
14 de mar. de 2024182,00184,94180,52181,15181,1510.016.200
13 de mar. de 2024183,16185,97182,08182,35182,3510.196.100
12 de mar. de 2024188,24188,58183,16184,24184,2418.714.800
11 de mar. de 2024194,21196,07189,80192,49192,4914.160.600
08 de mar. de 2024201,84203,80198,46198,49198,498.993.600
07 de mar. de 2024200,70203,73200,57203,03203,035.965.300
06 de mar. de 2024201,77202,35199,86201,00201,004.736.600
05 de mar. de 2024199,49202,85198,70201,14201,145.034.700
04 de mar. de 2024199,50201,54196,92200,54200,547.213.900
01 de mar. de 2024204,00205,06199,01200,00200,0011.591.000
29 de fev. de 2024206,44206,62202,70203,72203,726.670.300
28 de fev. de 2024201,14208,10200,18207,00207,009.654.700
27 de fev. de 2024200,93202,00200,04201,40201,403.932.900
26 de fev. de 2024201,01202,75200,00200,54200,544.807.200
23 de fev. de 2024200,99202,07197,15200,83200,837.433.400
22 de fev. de 2024202,00204,10200,40201,50201,506.513.500
21 de fev. de 2024202,90203,63201,21201,57201,574.179.800
20 de fev. de 2024203,55205,58202,71203,37203,375.248.400
16 de fev. de 2024204,88205,05202,81203,89203,895.975.900
15 de fev. de 2024204,12206,55203,40205,33205,335.309.100
14 de fev. de 2024205,95206,58202,21203,38203,386.503.000
13 de fev. de 2024206,90207,81202,33204,46204,468.263.600
12 de fev. de 2024208,70209,80207,60209,33209,334.077.400
09 de fev. de 2024209,77211,44207,90209,20209,204.349.700
08 de fev. de 2024212,40213,10208,72209,22209,225.787.700
07 de fev. de 2024208,76213,77207,99211,92211,927.747.700
06 de fev. de 2024206,02210,64203,89208,58208,587.556.900
05 de fev. de 2024204,64207,34202,00206,63206,638.682.500
02 de fev. de 2024209,06209,54206,35209,38209,386.271.200
01 de fev. de 2024213,84214,63206,81209,81209,8110.679.200
31 de jan. de 2024204,92213,77203,25211,04211,0422.409.400
30 de jan. de 2024203,65203,98199,14200,44200,4413.321.200
29 de jan. de 2024206,06207,04203,85205,19205,197.535.400
26 de jan. de 2024203,08206,75203,00205,47205,479.911.200
25 de jan. de 2024208,20208,73198,32201,88201,8822.112.500
24 de jan. de 2024209,83217,59209,36214,13214,1315.119.100
23 de jan. de 2024215,35216,85211,13211,50211,509.076.900
22 de jan. de 2024213,07217,00212,36214,93214,9310.760.800
19 de jan. de 2024210,89215,16209,23215,02215,0214.320.200
18 de jan. de 2024205,64213,04203,32211,61211,6120.046.800
17 de jan. de 2024202,63206,30201,65203,06203,0620.140.100
16 de jan. de 2024210,07210,98199,50200,52200,5235.290.000
12 de jan. de 2024219,97222,07217,04217,70217,7011.268.800
11 de jan. de 2024228,07228,28222,62222,66222,6611.830.500
10 de jan. de 2024226,90231,61226,64227,84227,8412.883.700
09 de jan. de 2024225,66228,79223,20225,76225,7620.687.500
08 de jan. de 2024228,00233,85225,79229,00229,0040.730.400
05 de jan. de 2024245,04250,19245,04249,00249,003.846.200
04 de jan. de 2024244,58248,28244,18244,94244,945.170.700
03 de jan. de 2024248,32250,13243,00243,91243,917.219.900
02 de jan. de 2024257,28258,59250,87251,76251,765.815.200
29 de dez. de 2023260,67262,22259,56260,66260,663.681.900
28 de dez. de 2023261,53262,10257,68260,35260,355.096.400
27 de dez. de 2023262,63264,66260,90262,10262,103.484.900
26 de dez. de 2023259,80263,76259,54262,79262,793.938.600
22 de dez. de 2023261,83262,84259,20260,44260,444.430.500
21 de dez. de 2023265,95267,54260,19262,02262,026.487.200
20 de dez. de 2023262,25266,13260,15260,25260,255.151.700
19 de dez. de 2023261,04265,34260,80263,51263,516.089.500
18 de dez. de 2023260,63263,13260,25260,41260,416.140.100
15 de dez. de 2023255,70265,52255,70264,27264,2714.989.000
14 de dez. de 2023250,91257,12249,26256,24256,247.883.600
13 de dez. de 2023249,10251,87247,53250,91250,915.513.400
12 de dez. de 2023247,95250,57247,40248,63248,635.719.200
11 de dez. de 2023243,50248,08243,31248,08248,087.545.000
08 de dez. de 2023237,32244,70237,32244,70244,707.164.400
07 de dez. de 2023236,90238,30230,00237,33237,336.363.700
06 de dez. de 2023234,78239,23234,43236,89236,894.740.600
05 de dez. de 2023233,54234,74231,49234,16234,163.589.800
04 de dez. de 2023231,30234,94230,07234,87234,875.228.500
01 de dez. de 2023231,77235,38231,38233,87233,876.951.000
30 de nov. de 2023225,00233,00225,00231,63231,638.736.200
29 de nov. de 2023223,35224,99221,34224,43224,435.424.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...