GE Vernova Inc. (BVMF:G2EV34)
Brazil · Delayed Price · Currency is BRL 202.23
+8.91 (4.61%)
At close: Feb 6, 2026
GE Vernova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 196.28 | 202.23 | 196.28 | 202.23 | 202.23 | 4.61% | 33 |
| Feb 5, 2026 | 191.25 | 196.20 | 191.25 | 193.32 | 193.32 | 3.24% | 1,501 |
| Feb 4, 2026 | 206.61 | 208.00 | 187.25 | 187.25 | 187.25 | -6.61% | 1,537 |
| Feb 3, 2026 | 196.00 | 205.91 | 196.00 | 200.50 | 200.50 | 0.25% | 225 |
| Feb 2, 2026 | 190.54 | 200.00 | 190.40 | 200.00 | 200.00 | 5.04% | 73 |
| Jan 30, 2026 | 194.40 | 194.40 | 190.40 | 190.40 | 190.40 | 3.91% | 2,042 |
| Jan 29, 2026 | 186.35 | 186.35 | 180.00 | 183.24 | 183.24 | -1.17% | 129 |
| Jan 28, 2026 | 176.58 | 186.30 | 176.50 | 185.40 | 185.40 | 4.13% | 8,792 |
| Jan 27, 2026 | 177.37 | 181.48 | 177.37 | 178.05 | 178.05 | 1.39% | 55 |
| Jan 26, 2026 | 177.87 | 177.99 | 175.61 | 175.61 | 175.61 | 1.44% | 3,876 |
| Jan 23, 2026 | 175.40 | 175.40 | 173.11 | 173.11 | 173.11 | -1.31% | 16 |
| Jan 22, 2026 | 174.28 | 175.50 | 172.18 | 175.40 | 175.40 | -2.38% | 157 |
| Jan 21, 2026 | 179.19 | 179.68 | 174.78 | 179.68 | 179.68 | -2.01% | 97 |
| Jan 20, 2026 | 178.73 | 187.47 | 177.75 | 183.36 | 183.36 | -2.98% | 146 |
| Jan 19, 2026 | 199.00 | 199.00 | 189.00 | 189.00 | 189.00 | 3.14% | 13 |
| Jan 16, 2026 | 173.10 | 185.44 | 173.10 | 183.25 | 183.25 | 5.87% | 1,026 |
| Jan 15, 2026 | 176.16 | 179.16 | 173.09 | 173.09 | 173.09 | -0.52% | 157 |
| Jan 14, 2026 | 174.31 | 176.21 | 171.66 | 174.00 | 174.00 | 2.35% | 537 |
| Jan 13, 2026 | 174.24 | 176.89 | 170.00 | 170.00 | 170.00 | -1.43% | 97 |
| Jan 12, 2026 | 167.80 | 172.47 | 166.90 | 172.47 | 172.47 | 2.78% | 468 |
| Jan 9, 2026 | 170.21 | 171.18 | 167.27 | 167.80 | 167.80 | 0.22% | 382 |
| Jan 8, 2026 | 170.48 | 170.48 | 167.34 | 167.43 | 167.43 | -6.47% | 1,491 |
| Jan 7, 2026 | 183.94 | 183.97 | 178.92 | 179.01 | 179.01 | -2.21% | 5,778 |
| Jan 6, 2026 | 184.00 | 184.00 | 178.61 | 183.06 | 183.06 | -0.51% | 360 |
| Jan 5, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - | 85 |
| Jan 2, 2026 | 192.25 | 192.25 | 180.72 | 184.00 | 184.00 | 0.44% | 825 |
| Dec 30, 2025 | 183.56 | 184.07 | 183.19 | 183.19 | 183.10 | -1.18% | 10 |
| Dec 29, 2025 | 183.05 | 185.38 | 183.05 | 185.38 | 185.29 | 1.27% | 2 |
| Dec 26, 2025 | 183.05 | 183.05 | 183.05 | 183.05 | 182.96 | 0.16% | 3 |
| Dec 23, 2025 | 183.74 | 183.74 | 182.33 | 182.76 | 182.67 | -1.15% | 446 |
| Dec 22, 2025 | 184.88 | 184.88 | 184.88 | 184.88 | 184.79 | 1.79% | 8 |
| Dec 19, 2025 | 182.61 | 182.61 | 181.63 | 181.63 | 181.54 | 2.63% | 18 |
| Dec 18, 2025 | 182.00 | 182.00 | 176.97 | 176.97 | 176.88 | 2.33% | 262 |
| Dec 17, 2025 | 190.00 | 190.00 | 172.82 | 172.94 | 172.85 | -7.52% | 4,912 |
| Dec 16, 2025 | 187.36 | 187.36 | 185.43 | 187.01 | 186.92 | 0.95% | 80 |
| Dec 15, 2025 | 184.27 | 186.81 | 184.06 | 185.25 | 185.16 | 1.99% | 1,194 |
| Dec 12, 2025 | 188.48 | 188.48 | 179.74 | 181.63 | 181.54 | -4.11% | 7,448 |
| Dec 11, 2025 | 197.18 | 197.18 | 184.40 | 189.41 | 189.31 | -4.02% | 1,526 |
| Dec 10, 2025 | 187.66 | 199.75 | 185.97 | 197.34 | 197.24 | 14.29% | 2,314 |
| Dec 9, 2025 | 167.82 | 172.83 | 167.82 | 172.67 | 172.58 | 2.91% | 63 |
| Dec 8, 2025 | 166.98 | 167.79 | 166.98 | 167.79 | 167.71 | -1.53% | 25 |
| Dec 5, 2025 | 168.31 | 170.74 | 168.00 | 170.39 | 170.30 | 2.72% | 39 |
| Dec 4, 2025 | 161.59 | 168.33 | 161.59 | 165.88 | 165.80 | 3.56% | 155 |
| Dec 3, 2025 | 161.75 | 161.75 | 158.94 | 160.17 | 160.09 | -0.47% | 1,593 |
| Dec 2, 2025 | 156.60 | 160.93 | 156.60 | 160.93 | 160.85 | 3.83% | 18 |
| Dec 1, 2025 | 158.16 | 158.16 | 155.00 | 155.00 | 154.92 | -1.88% | 50 |
| Nov 28, 2025 | 158.31 | 159.47 | 157.97 | 157.97 | 157.89 | 1.00% | 555 |
| Nov 27, 2025 | 160.07 | 178.00 | 156.27 | 156.40 | 156.32 | -1.37% | 759 |
| Nov 26, 2025 | 155.50 | 159.18 | 155.50 | 158.58 | 158.50 | 3.13% | 8,010 |
| Nov 25, 2025 | 149.96 | 153.76 | 149.96 | 153.76 | 153.68 | -1.08% | 45 |