Live Chat

Negocie Boeing Co BA

Gráfico BOEING ao vivo

Created with Highcharts 10.2.118:0019:0020:0014. Feb16:0017:0018:0019:0020:00182183184185186187188

Fundamentos do instrumento

Weekly Search
Weekly
Daily
Data Fechar Mudança Alteração (%): Abertura Max Min
10 de fev. de 2025 183.91 1.66 0.91% 182.24 187.4 176.9
3 de fev. de 2025 180.95 6.39 3.66% 174.55 185.47 172.69
27 de jan. de 2025 175.63 0.53 0.3% 175.09 187.83 170.11
20 de jan. de 2025 175.36 3.93 2.29% 171.43 179.81 171.43
13 de jan. de 2025 170.46 -0.19 -0.12% 170.65 171.93 164.06
6 de jan. de 2025 171.46 -0.32 -0.19% 171.77 174.44 166.83
30 de dez. de 2024 169.5 -3.62 -2.09% 173.11 178.57 169.28
23 de dez. de 2024 180.25 2.16 1.21% 178.08 182.01 173.72
16 de dez. de 2024 177.17 9.96 5.96% 167.2 181.43 165.56
9 de dez. de 2024 169.13 13.59 8.74% 155.53 169.85 154.11
2 de dez. de 2024 153.52 -2.9 -1.86% 156.42 159.84 152.87
25 de nov. de 2024 155.06 4.17 2.76% 150.89 157.01 149.29
18 de nov. de 2024 148.8 9.02 6.45% 139.78 149.86 137.78
11 de nov. de 2024 139.85 -11.72 -7.74% 151.57 151.63 136.58
4 de nov. de 2024 151.19 -2.88 -1.87% 154.07 156.22 143.67
28 de out. de 2024 154.06 0.58 0.37% 153.48 156.38 147.41
21 de out. de 2024 154.46 -4.5 -2.84% 158.96 162.9 151.49
14 de out. de 2024 154.87 7.09 4.8% 147.77 156.55 145.56
7 de out. de 2024 150.21 -4.49 -2.91% 154.7 158.24 145.81
30 de set. de 2024 154.18 0.87 0.57% 153.3 155.9 149.04
23 de set. de 2024 155.78 4.24 2.79% 151.54 157.91 151.15
16 de set. de 2024 152.68 -3.19 -2.05% 155.86 158.37 152.14
9 de set. de 2024 156.52 -5.65 -3.49% 162.17 163.63 155.13
2 de set. de 2024 157.36 -10.55 -6.29% 167.91 167.91 156.19
26 de ago. de 2024 173.37 0.25 0.14% 173.12 174.69 169.63
19 de ago. de 2024 174.58 -4.87 -2.72% 179.45 180.03 169.52
12 de ago. de 2024 179.45 12.38 7.41% 167.06 179.95 162.13
5 de ago. de 2024 167.56 3.4 2.07% 164.16 169.18 162.05
29 de jul. de 2024 169.42 -16.53 -8.89% 185.94 196.29 166.7
22 de jul. de 2024 186.19 5.03 2.77% 181.16 188.98 176.65
15 de jul. de 2024 178.75 -3.35 -1.84% 182.1 187.77 176.84
8 de jul. de 2024 181.88 -5.49 -2.93% 187.36 190.82 179.84
1 de jul. de 2024 184.35 -0.66 -0.36% 185.01 188.8 181.55
24 de jun. de 2024 181.65 5.89 3.35% 175.76 183.8 172.77
17 de jun. de 2024 176.12 0.17 0.09% 175.95 179.45 171.56
10 de jun. de 2024 176.6 -12.93 -6.82% 189.52 192 174.62
3 de jun. de 2024 189.94 11.53 6.46% 178.41 191.49 177.62
27 de mai. de 2024 177.03 2.91 1.67% 174.11 177.91 171.04
20 de mai. de 2024 174.07 -11.05 -5.97% 185.11 188 169.02
13 de mai. de 2024 184.45 6.34 3.56% 178.1 184.8 175.62
6 de mai. de 2024 178.21 -2.92 -1.62% 181.13 183.37 174.06
29 de abr. de 2024 179.07 11.82 7.07% 167.24 179.9 167.09
22 de abr. de 2024 166.87 -2.29 -1.35% 169.15 176.98 159.22
15 de abr. de 2024 169.37 -0.25 -0.15% 169.62 171.48 167
8 de abr. de 2024 169.08 -12.37 -6.82% 181.45 183.92 168.86
1 de abr. de 2024 182.63 -9.1 -4.75% 191.73 191.73 181.86
25 de mar. de 2024 192.44 -0.79 -0.41% 193.23 193.32 186.23
18 de mar. de 2024 188.54 8.81 4.9% 179.72 192.3 176.97
11 de mar. de 2024 182.02 -10.6 -5.5% 192.61 195.29 179.97
4 de mar. de 2024 198.12 -0.64 -0.33% 198.76 203.12 196.23
26 de fev. de 2024 199.5 0.05 0.02% 199.45 207.42 198.4
19 de fev. de 2024 200.34 -2.61 -1.29% 202.95 204.9 196.56
12 de fev. de 2024 203.08 -5.58 -2.68% 208.66 209.1 201.53
5 de fev. de 2024 208.39 5.64 2.78% 202.74 213.09 201.74
29 de jan. de 2024 208.82 3.63 1.77% 205.18 213.53 198.52
22 de jan. de 2024 204.89 -7.75 -3.65% 212.63 216.9 197.71
15 de jan. de 2024 214.32 4.09 1.95% 210.22 214.5 198.88
8 de jan. de 2024 217.16 -9.97 -4.39% 227.13 233.1 216.36
1 de jan. de 2024 248.25 -8 -3.12% 256.24 257.67 242.82
25 de dez. de 2023 259.96 0.53 0.2% 259.42 263.77 256.83
18 de dez. de 2023 259.78 -0.9 -0.35% 260.67 266.48 258.31
11 de dez. de 2023 263.03 19.94 8.2% 243.08 264.68 242.65
4 de dez. de 2023 243.31 12.87 5.58% 230.44 243.38 229.19
27 de nov. de 2023 232.9 14.31 6.54% 218.59 234.64 216.99
20 de nov. de 2023 219.05 7.58 3.58% 211.47 220.9 211.15
13 de nov. de 2023 207.43 4.46 2.2% 202.96 210.44 201.89
6 de nov. de 2023 195.9 0.56 0.29% 195.33 196.65 188.93
30 de out. de 2023 194.56 14.36 7.96% 180.2 196.5 179.67
23 de out. de 2023 178.92 0.22 0.12% 178.69 185.89 175.64
16 de out. de 2023 179.48 -5.54 -2.99% 185.01 189.6 179.26
9 de out. de 2023 184.41 -3.44 -1.83% 187.84 198.97 182.48
2 de out. de 2023 186.86 -3.95 -2.08% 190.81 191.85 181.98
25 de set. de 2023 191.17 -5.11 -2.6% 196.27 198.7 189.45
18 de set. de 2023 197.2 -9.37 -4.54% 206.56 206.81 196.51
11 de set. de 2023 207.53 -4.34 -2.05% 211.86 213.03 206.19
4 de set. de 2023 210.45 -12.35 -5.54% 222.79 223.36 209.87
28 de ago. de 2023 223 -0.44 -0.2% 223.44 230.39 221.28
21 de ago. de 2023 222.74 -3.02 -1.34% 225.76 229.76 212.24
14 de ago. de 2023 225.97 -11.03 -4.65% 236.99 237.34 221.3
7 de ago. de 2023 234.81 1.43 0.61% 233.38 240.8 233.38
31 de jul. de 2023 230.6 -6.35 -2.68% 236.95 242.28 229.42
24 de jul. de 2023 237.82 26.65 12.62% 211.17 239.37 209.95
17 de jul. de 2023 211.21 -0.82 -0.39% 212.02 214.93 207.54
10 de jul. de 2023 212.18 0.46 0.21% 211.72 220.88 210.69
3 de jul. de 2023 211.33 1.23 0.58% 210.1 214.96 207.02
26 de jun. de 2023 210.6 5.12 2.49% 205.48 212.53 203.97
19 de jun. de 2023 204.6 -13.44 -6.16% 218.03 218.46 201.81
12 de jun. de 2023 219.3 2.75 1.26% 216.55 223.16 214.36
5 de jun. de 2023 216.61 6.41 3.04% 210.2 219.32 199.72
29 de mai. de 2023 212.73 8.64 4.23% 204.08 214.53 199.83
22 de mai. de 2023 202.98 -2.16 -1.06% 205.14 206.79 195.76
15 de mai. de 2023 205.22 6.18 3.11% 199.03 207.92 197.8
8 de mai. de 2023 200.03 1.59 0.8% 198.44 203.99 195.78
1 de mai. de 2023 197.63 -8.57 -4.16% 206.2 207.78 192.68
24 de abr. de 2023 206.17 1.5 0.73% 204.67 210.95 200.41
17 de abr. de 2023 204.42 3.11 1.54% 201.3 210.22 199.9
10 de abr. de 2023 201.42 -8.47 -4.04% 209.88 213.9 197.71
3 de abr. de 2023 210.69 -2.65 -1.24% 213.33 218.1 207.7
27 de mar. de 2023 212.08 14.16 7.15% 197.92 214.32 197.92
20 de mar. de 2023 197.05 -2.99 -1.5% 200.04 207.14 193.49
13 de mar. de 2023 200.75 2.03 1.02% 198.72 213.08 191.95
6 de mar. de 2023 202.78 -9.98 -4.7% 212.76 213.43 197.11
27 de fev. de 2023 214.49 15.23 7.64% 199.26 215.67 198.67
20 de fev. de 2023 197.79 -11.46 -5.48% 209.24 210.27 196.86
13 de fev. de 2023 211.09 -1.58 -0.75% 212.67 220.81 207.09
6 de fev. de 2023 212.26 7.65 3.74% 204.6 215.21 203.21
30 de jan. de 2023 205.67 -3.1 -1.49% 208.76 218.5 205.11
23 de jan. de 2023 210.56 2.89 1.39% 207.67 214.27 202.59
16 de jan. de 2023 206.11 -5.86 -2.77% 211.97 212.98 204.08
9 de jan. de 2023 213.66 1.37 0.64% 212.29 216.14 203.75
2 de jan. de 2023 212.27 19.59 10.16% 192.68 212.58 191.98
26 de dez. de 2022 189.65 0.65 0.34% 189 192.01 185.49
19 de dez. de 2022 188.2 4.26 2.32% 183.93 195.99 183.93
12 de dez. de 2022 183.82 2.56 1.41% 181.25 189.71 180.6
5 de dez. de 2022 179 -2.47 -1.37% 181.47 187.99 174.2
28 de nov. de 2022 182.25 5.72 3.24% 176.52 183.02 171.17
21 de nov. de 2022 178 5.87 3.41% 172.12 178.05 170.61
14 de nov. de 2022 173.46 -3.08 -1.75% 176.54 177.78 169.08
7 de nov. de 2022 177.05 16.93 10.57% 160.12 178.92 160.12
31 de out. de 2022 159.85 19.28 13.71% 140.57 160.64 139.16
24 de out. de 2022 143.27 1.46 1.02% 141.81 149.76 131.9
17 de out. de 2022 140.93 4.95 3.64% 135.98 141.57 132.79
10 de out. de 2022 132.91 1.07 0.81% 131.83 136.03 123.8
3 de out. de 2022 129.43 7.07 5.77% 122.36 133.28 120.67
26 de set. de 2022 120.84 -9.3 -7.15% 130.14 133.59 120.76
19 de set. de 2022 130.78 -12.19 -8.52% 142.96 149.51 129.13
12 de set. de 2022 144 -13.94 -8.83% 157.93 160.62 140.8
5 de set. de 2022 157.16 4.68 3.07% 152.47 159.36 150.08
29 de ago. de 2022 151.45 -9.97 -6.18% 161.41 169.46 150.45
22 de ago. de 2022 164.11 4.84 3.03% 159.27 170.96 157.54
15 de ago. de 2022 162.48 -5.64 -3.35% 168.11 173.46 162.21
8 de ago. de 2022 169.56 3.21 1.92% 166.35 171.32 163.06
1 de ago. de 2022 164.58 -1.45 -0.88% 166.03 171.38 161.93
25 de jul. de 2022 159 4.3 2.77% 154.7 162.33 152.37
18 de jul. de 2022 157.79 3.5 2.27% 154.28 162.29 146.9
11 de jul. de 2022 147.31 8.81 6.36% 138.49 149.37 134.58
4 de jul. de 2022 138.74 4.46 3.32% 134.28 141.95 130.99
27 de jun. de 2022 139.56 0.49 0.35% 139.07 146.82 131.29
20 de jun. de 2022 140.9 1.42 1.01% 139.48 141.58 129.79
13 de jun. de 2022 136.41 14.95 12.31% 121.45 138.68 112.78
6 de jun. de 2022 126.66 -13.25 -9.47% 139.9 141.9 126.55
30 de mai. de 2022 138.88 8.56 6.56% 130.32 140.35 126.75
23 de mai. de 2022 131.88 10.51 8.66% 121.36 131.96 116.99
16 de mai. de 2022 120.45 -5.97 -4.73% 126.42 132.51 116.82
9 de mai. de 2022 126.92 -18.36 -12.64% 145.27 145.6 120
2 de mai. de 2022 148.48 1.95 1.33% 146.52 157.61 143.03
25 de abr. de 2022 148.52 -25.67 -14.74% 174.19 175.68 145.62
18 de abr. de 2022 176.55 -5.17 -2.85% 181.72 189.41 176.04
11 de abr. de 2022 181.54 7.53 4.33% 174 185.16 172.71
4 de abr. de 2022 174.73 -14.1 -7.47% 188.82 191.93 173.53
28 de mar. de 2022 190.76 2.84 1.51% 187.92 197.52 184.5
21 de mar. de 2022 188.89 5.48 2.99% 183.4 192.84 180.61
14 de mar. de 2022 192.89 16.33 9.25% 176.55 193.31 172.56
7 de mar. de 2022 176.07 -6.13 -3.36% 182.19 184.81 167.49
28 de fev. de 2022 180.83 -18.49 -9.28% 199.32 207.26 178.96
21 de fev. de 2022 201.56 -3.19 -1.56% 204.75 205.59 186.85
14 de fev. de 2022 208.97 -4.5 -2.11% 213.47 219.66 208.58
7 de fev. de 2022 212.33 5.49 2.65% 206.84 223.17 205.74
31 de jan. de 2022 206.56 14.92 7.78% 191.64 209.04 190.21
24 de jan. de 2022 190.55 -7.35 -3.72% 197.9 205.59 183.75
17 de jan. de 2022 205.64 -20.08 -8.9% 225.71 229.61 204.54
10 de jan. de 2022 226.17 12.55 5.87% 213.61 226.85 207.06
3 de jan. de 2022 215.48 11.35 5.56% 204.12 218.91 203.24
27 de dez. de 2021 201.31 0.96 0.48% 200.34 208.93 199
20 de dez. de 2021 204.14 17.78 9.54% 186.35 205.11 185.23
13 de dez. de 2021 192.51 -9.49 -4.7% 201.99 202.6 187.82
6 de dez. de 2021 205.08 4.64 2.31% 200.44 212.64 199.24
29 de nov. de 2021 198.53 -4.5 -2.22% 203.02 204.2 187.93
22 de nov. de 2021 198.9 -15.6 -7.28% 214.5 214.5 194
15 de nov. de 2021 214.15 -13.41 -5.89% 227.55 233.91 213.2
8 de nov. de 2021 220.86 -4.84 -2.15% 225.7 226.93 217.25
1 de nov. de 2021 224.55 17.43 8.41% 207.12 224.56 206.8
25 de out. de 2021 206.91 -6.28 -2.95% 213.18 214.82 204.51
18 de out. de 2021 212.97 -2.66 -1.23% 215.62 218.63 212.51
11 de out. de 2021 216.96 -9.54 -4.22% 226.5 232.02 216.29
4 de out. de 2021 226.55 0.46 0.2% 226.09 228.97 219.14
27 de set. de 2021 225.95 1.16 0.52% 224.78 229.89 216.4
20 de set. de 2021 221.38 11.34 5.4% 210.03 222.6 206.5
13 de set. de 2021 213.15 1.11 0.52% 212.04 216.25 209.84
6 de set. de 2021 210.3 -5.13 -2.39% 215.43 216.56 210.1
30 de ago. de 2021 218.12 -3.5 -1.58% 221.62 223.8 217.44
23 de ago. de 2021 221.77 6.08 2.81% 215.69 223.05 215.55
16 de ago. de 2021 212.66 -18.25 -7.9% 230.9 231.55 210.91
9 de ago. de 2021 234.33 5.07 2.21% 229.26 240.6 226.85
2 de ago. de 2021 231.23 4.16 1.83% 227.06 233.49 221.3
26 de jul. de 2021 226.5 6.4 2.9% 220.1 237.41 218.88
19 de jul. de 2021 221.5 11.16 5.31% 210.33 224.51 204.8
12 de jul. de 2021 217.69 -18.98 -8.02% 236.67 240.72 217.02
5 de jul. de 2021 239.55 3.21 1.35% 236.34 240.37 226.12
28 de jun. de 2021 236.65 -7.92 -3.24% 244.57 244.6 233.33
21 de jun. de 2021 248.41 9.4 3.93% 239.01 252.22 237.2
14 de jun. de 2021 237.38 -9.32 -3.78% 246.7 249.15 235.78
7 de jun. de 2021 247.11 -4.11 -1.64% 251.22 256.28 245.78
31 de mai. de 2021 249.9 -3.22 -1.28% 253.12 258.36 248.82
24 de mai. de 2021 247.01 12 5.1% 235.01 252.55 232.47
17 de mai. de 2021 234.6 8.09 3.57% 226.51 236.29 220.25
10 de mai. de 2021 228.53 -9.39 -3.95% 237.92 241.08 219.06
3 de mai. de 2021 235.44 1.12 0.47% 234.32 237.03 225.66
26 de abr. de 2021 234.13 -6.6 -2.75% 240.73 244.59 231.75
19 de abr. de 2021 238.41 -6.91 -2.82% 245.32 246.76 230.2

Últimas notícias

Texas Roadhouse restaurant exterior lit at night with its trademark logo – Texas Roadhouse news.
Vanessa L 2025 Feb 14, 10:00

Texas Roadhouse News: Fiera Capital Corp Reduces Holdings in TXRH

Stocks Shares
Frances Wang 2025 Feb 13, 16:00

Viasat stock news: Why VSAT Stock Dropped 18%?

Stocks
Frances Wang 2025 Feb 13, 16:00

EPD expansion: is Enterprise Products Partners stock a good choice?

Stocks
Frances Wang 2025 Feb 13, 16:00

Mobileye Stock price: Why Mobileye Stock Is Soaring?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nvidia stock news today: will NVDA Reach a $4 Trillion Valuation?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nio Stock Price today: 10% Upside Predicted by Wall Street Analyst

Stocks
Frances Wang 2025 Feb 13, 16:00

Boil stock news today: Will BOIL stock go back up?

Stocks
Tommy Yap 2025 Feb 13, 16:00

Week Ahead: Will RBA and RBNZ Deliver Unexpected Rate Moves?

Forex Indices

Info

Spread

1.17

Spread (%)

0.6362 %

Alavancagem

1:10

Juro overnight, Compra

-0.0597 %

Juro overnight, Venda

-0.0292 %

Moeda

USD

Horários de Negociação

Mercados fechados

Terça-feira

14:31 - 20:59

Quarta-feira

14:31-20:59

Quinta-feira

14:31-20:59

Sexta-feira

14:31-20:59

Análise e estatística

Abertura

185.73

Fechamento anterior

185.15

Alta/baixa em 52 semanas

136.58 - 207.42

Instrumentos relacionados

Ativo
Venda
Comprar
Alteração (%):

Tesla

354.98

357.19

0.05%

Amazon.com

227.99

229.40

-0.67%

Alphabet (Google)

186.48

187.61

-0.48%

Deutsche Bank

19.15

19.27

0.16%

Instrumentos relacionados
Trustpilot
Live Chat