GE Vernova Inc. (BVMF:G2EV34)
Brazil · Delayed Price · Currency is BRL 251.25
-0.16 (-0.06%)
At close: Oct 8, 2026
BVMF:G2EV34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 247.50 | 256.75 | 244.76 | 251.25 | 251.25 | -0.06% | 257 |
| Oct 7, 2026 | 253.00 | 253.44 | 245.71 | 251.41 | 251.41 | -2.46% | 550 |
| Oct 6, 2026 | 243.11 | 261.90 | 243.11 | 257.75 | 257.75 | 3.90% | 395 |
| Oct 5, 2026 | 248.04 | 249.09 | 242.90 | 248.08 | 248.08 | -4.11% | 382 |
| Oct 2, 2026 | 261.57 | 261.86 | 251.97 | 258.71 | 258.71 | 1.25% | 211 |
| Oct 1, 2026 | 247.49 | 262.68 | 245.03 | 255.51 | 255.51 | 3.62% | 2,065 |
| Sep 30, 2026 | 251.15 | 251.30 | 245.73 | 246.58 | 246.58 | -1.82% | 163 |
| Sep 29, 2026 | 250.57 | 253.75 | 249.79 | 251.15 | 251.15 | 1.27% | 135 |
| Sep 28, 2026 | 248.16 | 251.17 | 246.78 | 247.99 | 247.99 | 0.17% | 572 |
| Sep 25, 2026 | 248.65 | 248.65 | 245.43 | 247.58 | 247.58 | -0.49% | 70 |
| Sep 24, 2026 | 246.06 | 248.80 | 240.37 | 248.80 | 248.80 | 1.11% | 380 |
| Sep 23, 2026 | 244.73 | 246.06 | 241.93 | 246.06 | 246.06 | 1.55% | 229 |
| Sep 22, 2026 | 244.69 | 245.42 | 239.80 | 242.30 | 242.30 | 0.02% | 536 |
| Sep 21, 2026 | 243.88 | 246.02 | 242.26 | 242.26 | 242.26 | -0.06% | 213 |
| Sep 18, 2026 | 241.20 | 242.79 | 238.61 | 242.41 | 242.41 | 1.51% | 1,065 |
| Sep 17, 2026 | 247.39 | 250.34 | 238.81 | 238.81 | 238.81 | 0.51% | 1,987 |
| Sep 16, 2026 | 232.00 | 240.70 | 229.78 | 237.60 | 237.60 | 4.67% | 2,691 |
| Sep 15, 2026 | 229.33 | 229.33 | 225.76 | 227.00 | 227.00 | 0.59% | 430 |
| Sep 14, 2026 | 231.99 | 231.99 | 224.40 | 225.66 | 225.66 | -8.09% | 1,578 |
| Sep 11, 2026 | 240.43 | 245.51 | 240.25 | 245.51 | 245.51 | 3.93% | 430 |
| Sep 10, 2026 | 241.43 | 241.43 | 234.80 | 236.23 | 236.23 | -2.85% | 460 |
| Sep 9, 2026 | 246.06 | 248.64 | 242.66 | 243.15 | 243.15 | -1.73% | 267 |
| Sep 8, 2026 | 243.11 | 248.01 | 242.63 | 247.42 | 247.42 | 2.37% | 404 |
| Sep 4, 2026 | 246.23 | 246.23 | 241.05 | 241.70 | 241.70 | 0.60% | 108 |
| Sep 3, 2026 | 234.95 | 242.59 | 232.61 | 240.25 | 240.25 | -2.11% | 380 |
| Sep 2, 2026 | 233.52 | 245.44 | 226.78 | 245.44 | 245.44 | 6.16% | 359 |
| Sep 1, 2026 | 231.30 | 231.87 | 225.31 | 231.20 | 231.20 | -0.04% | 2,822 |
| Aug 31, 2026 | 232.00 | 233.90 | 228.25 | 231.30 | 231.30 | -6.69% | 1,527 |
| Aug 28, 2026 | 245.00 | 247.88 | 238.35 | 247.88 | 247.88 | 1.10% | 756 |
| Aug 27, 2026 | 253.35 | 253.35 | 243.28 | 245.18 | 245.18 | -0.45% | 107 |
| Aug 26, 2026 | 243.22 | 246.30 | 242.73 | 246.30 | 246.30 | -0.49% | 10 |
| Aug 25, 2026 | 249.79 | 249.79 | 237.84 | 247.52 | 247.52 | -1.52% | 105 |
| Aug 24, 2026 | 246.40 | 251.35 | 238.81 | 251.35 | 251.35 | 2.01% | 85 |
| Aug 21, 2026 | 254.78 | 254.78 | 245.84 | 246.40 | 246.40 | -1.23% | 1,367 |
| Aug 20, 2026 | 255.33 | 255.33 | 244.90 | 249.47 | 249.47 | -1.32% | 571 |
| Aug 19, 2026 | 261.99 | 261.99 | 249.90 | 252.80 | 252.80 | -2.84% | 81 |
| Aug 18, 2026 | 272.99 | 272.99 | 257.79 | 260.18 | 260.18 | -7.76% | 350 |
| Aug 17, 2026 | 279.00 | 285.43 | 277.99 | 282.07 | 282.07 | 2.08% | 2,389 |
| Aug 14, 2026 | 271.55 | 278.75 | 271.55 | 276.33 | 276.33 | 1.76% | 207 |
| Aug 13, 2026 | 268.07 | 275.79 | 264.96 | 271.55 | 271.55 | 1.30% | 148 |
| Aug 12, 2026 | 266.53 | 271.13 | 266.53 | 268.07 | 268.07 | 2.71% | 2,099 |
| Aug 11, 2026 | 255.72 | 264.24 | 255.72 | 261.00 | 261.00 | 2.84% | 1,208 |
| Aug 10, 2026 | 253.88 | 255.15 | 250.92 | 253.80 | 253.80 | 0.94% | 214 |
| Aug 7, 2026 | 259.03 | 259.03 | 245.50 | 251.43 | 251.43 | -1.48% | 511 |
| Aug 6, 2026 | 264.44 | 264.44 | 255.20 | 255.20 | 255.20 | -2.61% | 6,110 |
| Aug 5, 2026 | 276.41 | 276.41 | 258.99 | 262.05 | 262.05 | -4.25% | 2,563 |
| Aug 4, 2026 | 260.00 | 273.67 | 255.16 | 273.67 | 273.67 | 6.41% | 2,445 |
| Aug 3, 2026 | 252.00 | 257.53 | 244.75 | 257.18 | 257.18 | 2.06% | 3,132 |
| Jul 31, 2026 | 252.32 | 254.54 | 250.95 | 252.00 | 252.00 | 1.49% | 172 |
| Jul 30, 2026 | 239.00 | 250.19 | 239.00 | 248.29 | 248.29 | 7.72% | 4,296 |