GE Vernova Inc. (BVMF:G2EV34)
Brazil · Delayed Price · Currency is BRL 219.95
-2.47 (-1.11%)
At close: Feb 27, 2026
GE Vernova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 223.93 | 224.51 | 219.47 | 219.95 | 219.95 | -1.11% | 476 |
| Feb 26, 2026 | 226.67 | 226.67 | 216.20 | 222.42 | 222.42 | -1.47% | 312 |
| Feb 25, 2026 | 225.90 | 229.54 | 225.73 | 225.73 | 225.73 | -0.08% | 89 |
| Feb 24, 2026 | 216.40 | 226.80 | 215.97 | 225.90 | 225.90 | 5.47% | 194 |
| Feb 23, 2026 | 214.27 | 214.27 | 210.32 | 214.19 | 214.19 | -0.25% | 91 |
| Feb 20, 2026 | 218.64 | 218.64 | 214.50 | 214.72 | 214.72 | -1.10% | 570 |
| Feb 19, 2026 | 217.11 | 217.11 | 217.11 | 217.11 | 217.11 | 1.95% | 6 |
| Feb 18, 2026 | 214.01 | 216.02 | 212.96 | 212.96 | 212.96 | 1.31% | 92 |
| Feb 13, 2026 | 211.43 | 212.96 | 210.21 | 210.21 | 210.21 | -0.81% | 145 |
| Feb 12, 2026 | 215.24 | 215.82 | 211.93 | 211.93 | 211.93 | -0.23% | 144 |
| Feb 11, 2026 | 210.23 | 215.14 | 208.61 | 212.42 | 212.42 | 3.37% | 263 |
| Feb 10, 2026 | 209.32 | 209.70 | 205.49 | 205.49 | 205.49 | -2.65% | 181 |
| Feb 9, 2026 | 202.41 | 211.08 | 202.41 | 211.08 | 211.08 | 4.38% | 170 |
| 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 |