GE Vernova Inc. (BVMF:G2EV34)
Brazil · Delayed Price · Currency is BRL 234.82
-4.55 (-1.90%)
At close: Oct 28, 2026
BVMF:G2EV34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 239.37 | 240.35 | 223.00 | 234.82 | 234.82 | -1.90% | 5,580 |
| Oct 27, 2026 | 233.55 | 240.67 | 232.27 | 239.37 | 239.37 | 8.43% | 4,348 |
| Oct 26, 2026 | 199.53 | 235.64 | 199.53 | 220.75 | 220.75 | 7.73% | 806 |
| Oct 23, 2026 | 207.00 | 212.88 | 205.00 | 205.00 | 204.91 | -0.63% | 678 |
| Oct 22, 2026 | 235.46 | 235.46 | 205.16 | 206.31 | 206.22 | -11.50% | 1,295 |
| Oct 21, 2026 | 232.10 | 234.35 | 230.54 | 233.12 | 233.02 | 4.20% | 345 |
| Oct 20, 2026 | 227.00 | 230.08 | 221.12 | 223.73 | 223.63 | -2.16% | 557 |
| Oct 19, 2026 | 236.90 | 236.90 | 228.17 | 228.68 | 228.58 | -2.50% | 219 |
| Oct 16, 2026 | 241.00 | 241.00 | 234.54 | 234.54 | 234.44 | -1.05% | 120 |
| Oct 15, 2026 | 236.71 | 237.02 | 221.12 | 237.02 | 236.92 | 0.13% | 767 |
| Oct 14, 2026 | 251.40 | 251.40 | 232.13 | 236.71 | 236.61 | -6.42% | 311 |
| Oct 13, 2026 | 246.00 | 252.94 | 242.90 | 252.94 | 252.83 | 1.18% | 219 |
| Oct 9, 2026 | 252.00 | 253.04 | 245.74 | 250.00 | 249.89 | -0.50% | 1,611 |
| Oct 8, 2026 | 247.50 | 256.75 | 244.76 | 251.25 | 251.14 | -0.06% | 257 |
| Oct 7, 2026 | 253.00 | 253.44 | 245.71 | 251.41 | 251.30 | -2.46% | 550 |
| Oct 6, 2026 | 243.11 | 261.90 | 243.11 | 257.75 | 257.64 | 3.90% | 395 |
| Oct 5, 2026 | 248.04 | 249.09 | 242.90 | 248.08 | 247.97 | -4.11% | 382 |
| Oct 2, 2026 | 261.57 | 261.86 | 251.97 | 258.71 | 258.60 | 1.25% | 211 |
| Oct 1, 2026 | 247.49 | 262.68 | 245.03 | 255.51 | 255.40 | 3.62% | 2,065 |
| Sep 30, 2026 | 251.15 | 251.30 | 245.73 | 246.58 | 246.47 | -1.82% | 163 |
| Sep 29, 2026 | 250.57 | 253.75 | 249.79 | 251.15 | 251.04 | 1.27% | 135 |
| Sep 28, 2026 | 248.16 | 251.17 | 246.78 | 247.99 | 247.88 | 0.17% | 572 |
| Sep 25, 2026 | 248.65 | 248.65 | 245.43 | 247.58 | 247.47 | -0.49% | 70 |
| Sep 24, 2026 | 246.06 | 248.80 | 240.37 | 248.80 | 248.69 | 1.11% | 380 |
| Sep 23, 2026 | 244.73 | 246.06 | 241.93 | 246.06 | 245.95 | 1.55% | 229 |
| Sep 22, 2026 | 244.69 | 245.42 | 239.80 | 242.30 | 242.20 | 0.02% | 536 |
| Sep 21, 2026 | 243.88 | 246.02 | 242.26 | 242.26 | 242.16 | -0.06% | 213 |
| Sep 18, 2026 | 241.20 | 242.79 | 238.61 | 242.41 | 242.31 | 1.51% | 1,065 |
| Sep 17, 2026 | 247.39 | 250.34 | 238.81 | 238.81 | 238.71 | 0.51% | 1,986 |
| Sep 16, 2026 | 232.00 | 240.70 | 229.78 | 237.60 | 237.50 | 4.67% | 2,691 |
| Sep 15, 2026 | 229.33 | 229.33 | 225.76 | 227.00 | 226.90 | 0.59% | 430 |
| Sep 14, 2026 | 231.99 | 231.99 | 224.40 | 225.66 | 225.56 | -8.09% | 1,578 |
| Sep 11, 2026 | 240.43 | 245.51 | 240.25 | 245.51 | 245.41 | 3.93% | 430 |
| Sep 10, 2026 | 241.43 | 241.43 | 234.80 | 236.23 | 236.13 | -2.85% | 460 |
| Sep 9, 2026 | 246.06 | 248.64 | 242.66 | 243.15 | 243.05 | -1.73% | 267 |
| Sep 8, 2026 | 243.11 | 248.01 | 242.63 | 247.42 | 247.31 | 2.37% | 404 |
| Sep 4, 2026 | 246.23 | 246.23 | 241.05 | 241.70 | 241.60 | 0.60% | 108 |
| Sep 3, 2026 | 234.95 | 242.59 | 232.61 | 240.25 | 240.15 | -2.11% | 380 |
| Sep 2, 2026 | 233.52 | 245.44 | 226.78 | 245.44 | 245.34 | 6.16% | 359 |
| Sep 1, 2026 | 231.30 | 231.87 | 225.31 | 231.20 | 231.10 | -0.04% | 2,822 |
| Aug 31, 2026 | 232.00 | 233.90 | 228.25 | 231.30 | 231.20 | -6.69% | 1,527 |
| Aug 28, 2026 | 245.00 | 247.88 | 238.35 | 247.88 | 247.77 | 1.10% | 756 |
| Aug 27, 2026 | 253.35 | 253.35 | 243.28 | 245.18 | 245.08 | -0.45% | 107 |
| Aug 26, 2026 | 243.22 | 246.30 | 242.73 | 246.30 | 246.19 | -0.49% | 10 |
| Aug 25, 2026 | 249.79 | 249.79 | 237.84 | 247.52 | 247.41 | -1.52% | 105 |
| Aug 24, 2026 | 246.40 | 251.35 | 238.81 | 251.35 | 251.24 | 2.01% | 85 |
| Aug 21, 2026 | 254.78 | 254.78 | 245.84 | 246.40 | 246.29 | -1.23% | 1,367 |
| Aug 20, 2026 | 255.33 | 255.33 | 244.90 | 249.47 | 249.36 | -1.32% | 571 |
| Aug 19, 2026 | 261.99 | 261.99 | 249.90 | 252.80 | 252.69 | -2.84% | 81 |
| Aug 18, 2026 | 272.99 | 272.99 | 257.79 | 260.18 | 260.07 | -7.76% | 350 |