GE Vernova Inc. (BVMF:G2EV34)
Brazil · Delayed Price · Currency is BRL 182.76
-2.12 (-1.15%)
At close: Dec 23, 2025
GE Vernova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 183.74 | 183.74 | 182.33 | 182.76 | 182.76 | -1.15% | 446 |
| Dec 22, 2025 | 184.88 | 184.88 | 184.88 | 184.88 | 184.88 | 1.79% | 8 |
| Dec 19, 2025 | 182.61 | 182.61 | 181.63 | 181.63 | 181.63 | 2.63% | 18 |
| Dec 18, 2025 | 182.00 | 182.00 | 176.97 | 176.97 | 176.97 | 2.33% | 262 |
| Dec 17, 2025 | 190.00 | 190.00 | 172.82 | 172.94 | 172.94 | -7.52% | 4,912 |
| Dec 16, 2025 | 187.36 | 187.36 | 185.43 | 187.01 | 187.01 | 0.95% | 80 |
| Dec 15, 2025 | 184.27 | 186.81 | 184.06 | 185.25 | 185.25 | 1.99% | 1,194 |
| Dec 12, 2025 | 188.48 | 188.48 | 179.74 | 181.63 | 181.63 | -4.11% | 7,448 |
| Dec 11, 2025 | 197.18 | 197.18 | 184.40 | 189.41 | 189.41 | -4.02% | 1,526 |
| Dec 10, 2025 | 187.66 | 199.75 | 185.97 | 197.34 | 197.34 | 14.29% | 2,314 |
| Dec 9, 2025 | 167.82 | 172.83 | 167.82 | 172.67 | 172.67 | 2.91% | 63 |
| Dec 8, 2025 | 166.98 | 167.79 | 166.98 | 167.79 | 167.79 | -1.53% | 25 |
| Dec 5, 2025 | 168.31 | 170.74 | 168.00 | 170.39 | 170.39 | 2.72% | 39 |
| Dec 4, 2025 | 161.59 | 168.33 | 161.59 | 165.88 | 165.88 | 3.56% | 155 |
| Dec 3, 2025 | 161.75 | 161.75 | 158.94 | 160.17 | 160.17 | -0.47% | 1,593 |
| Dec 2, 2025 | 156.60 | 160.93 | 156.60 | 160.93 | 160.93 | 3.83% | 18 |
| Dec 1, 2025 | 158.16 | 158.16 | 155.00 | 155.00 | 155.00 | -1.88% | 50 |
| Nov 28, 2025 | 158.31 | 159.47 | 157.97 | 157.97 | 157.97 | 1.00% | 555 |
| Nov 27, 2025 | 160.07 | 178.00 | 156.27 | 156.40 | 156.40 | -1.37% | 759 |
| Nov 26, 2025 | 155.50 | 159.18 | 155.50 | 158.58 | 158.58 | 3.13% | 8,010 |
| Nov 25, 2025 | 149.96 | 153.76 | 149.96 | 153.76 | 153.76 | -1.08% | 45 |
| Nov 24, 2025 | 151.98 | 155.60 | 151.98 | 155.44 | 155.44 | 2.87% | 445 |
| Nov 21, 2025 | 160.00 | 160.00 | 144.40 | 151.10 | 151.10 | -5.56% | 59 |
| Nov 19, 2025 | 157.64 | 160.00 | 157.36 | 160.00 | 160.00 | 8.03% | 43 |
| Nov 18, 2025 | 149.96 | 150.82 | 148.11 | 148.11 | 148.11 | -5.08% | 753 |
| Nov 17, 2025 | 155.00 | 156.04 | 155.00 | 156.04 | 156.04 | 1.29% | 14 |
| Nov 14, 2025 | 142.35 | 154.95 | 142.35 | 154.05 | 154.05 | 6.05% | 228 |
| Nov 13, 2025 | 149.50 | 149.50 | 142.89 | 145.26 | 145.26 | -4.88% | 3,465 |
| Nov 12, 2025 | 154.85 | 154.85 | 152.71 | 152.71 | 152.71 | -1.16% | 124 |
| Nov 10, 2025 | 156.23 | 156.23 | 151.81 | 154.51 | 154.51 | 0.68% | 66 |
| Nov 7, 2025 | 145.20 | 153.46 | 145.20 | 153.46 | 153.46 | 3.63% | 139 |
| Nov 6, 2025 | 151.20 | 151.20 | 147.76 | 148.09 | 148.09 | -2.06% | 20 |
| Nov 5, 2025 | 148.32 | 151.20 | 148.32 | 151.20 | 151.20 | 1.94% | 37 |
| Nov 4, 2025 | 153.76 | 155.26 | 148.32 | 148.32 | 148.32 | -4.92% | 221 |
| Nov 3, 2025 | 158.40 | 158.40 | 155.36 | 156.00 | 156.00 | -0.29% | 70 |
| Oct 31, 2025 | 158.50 | 158.56 | 156.46 | 156.46 | 156.46 | 1.71% | 82 |
| Oct 29, 2025 | 153.62 | 153.83 | 153.62 | 153.83 | 153.83 | 0.29% | 6 |
| Oct 28, 2025 | 158.88 | 158.88 | 152.72 | 153.38 | 153.38 | -2.19% | 147 |
| Oct 27, 2025 | 157.53 | 157.53 | 156.40 | 156.82 | 156.82 | -2.46% | 64 |
| Oct 24, 2025 | 160.77 | 160.77 | 160.77 | 160.77 | 160.77 | - | 4 |
| Oct 23, 2025 | 155.80 | 160.77 | 155.80 | 160.77 | 160.77 | 2.47% | 13 |
| Oct 22, 2025 | 164.61 | 164.61 | 145.20 | 156.90 | 156.90 | -0.73% | 9,240 |
| Oct 21, 2025 | 158.08 | 159.67 | 157.71 | 158.06 | 158.06 | -1.90% | 88 |
| Oct 20, 2025 | 161.44 | 161.78 | 160.86 | 161.12 | 161.12 | 0.16% | 209 |
| Oct 17, 2025 | 163.10 | 163.10 | 160.86 | 160.86 | 160.86 | -2.21% | 38 |
| Oct 16, 2025 | 169.00 | 169.00 | 164.46 | 164.50 | 164.45 | -2.78% | 24 |
| Oct 15, 2025 | 175.51 | 175.51 | 168.40 | 169.21 | 169.16 | -3.78% | 60 |
| Oct 14, 2025 | 169.95 | 178.38 | 169.95 | 175.86 | 175.81 | -0.44% | 600 |
| Oct 13, 2025 | 168.18 | 177.31 | 168.18 | 176.63 | 176.58 | 5.65% | 666 |
| Oct 10, 2025 | 170.68 | 170.95 | 165.56 | 167.19 | 167.14 | -0.55% | 177 |