GE Vernova Inc. (BVMF:G2EV34)
Brazil · Delayed Price · Currency is BRL 247.88
+2.70 (1.10%)
At close: Aug 28, 2026
BVMF:G2EV34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 239.21 | 243.21 | 230.35 | 230.49 | 230.49 | -4.65% | 256 |
| Jul 28, 2026 | 243.35 | 244.55 | 234.56 | 241.74 | 241.74 | -4.93% | 583 |
| Jul 27, 2026 | 263.24 | 263.24 | 241.40 | 254.27 | 254.27 | -0.35% | 112 |
| Jul 24, 2026 | 265.42 | 265.42 | 254.60 | 255.17 | 255.17 | -2.90% | 157 |
| Jul 23, 2026 | 254.87 | 264.74 | 253.73 | 262.79 | 262.79 | 0.45% | 209 |
| Jul 22, 2026 | 262.17 | 262.17 | 250.05 | 261.60 | 261.60 | -4.73% | 450 |
| Jul 21, 2026 | 280.85 | 286.50 | 273.50 | 274.59 | 274.59 | -0.26% | 825 |
| Jul 20, 2026 | 274.32 | 280.17 | 267.31 | 275.30 | 275.30 | 1.01% | 161 |
| Jul 17, 2026 | 257.00 | 272.66 | 253.00 | 272.56 | 272.56 | 3.51% | 1,569 |
| Jul 16, 2026 | 269.16 | 269.16 | 259.48 | 263.33 | 263.33 | -1.69% | 499 |
| Jul 15, 2026 | 271.10 | 271.10 | 254.53 | 267.87 | 267.87 | -0.98% | 2,394 |
| Jul 14, 2026 | 271.73 | 273.60 | 269.12 | 270.51 | 270.51 | 0.72% | 339 |
| Jul 13, 2026 | 282.95 | 282.95 | 267.75 | 268.58 | 268.58 | -4.13% | 560 |
| Jul 10, 2026 | 275.00 | 281.60 | 269.93 | 280.14 | 280.14 | -3.40% | 414 |
| Jul 9, 2026 | 286.40 | 289.99 | 274.14 | 289.99 | 289.99 | 4.97% | 824 |
| Jul 8, 2026 | 282.47 | 283.52 | 276.27 | 276.27 | 276.27 | 0.83% | 260 |
| Jul 7, 2026 | 282.00 | 286.93 | 265.18 | 274.00 | 274.00 | -14.37% | 533 |
| Jul 6, 2026 | 299.98 | 320.00 | 293.76 | 320.00 | 320.00 | 6.67% | 4,520 |
| Jul 3, 2026 | 302.96 | 314.99 | 296.00 | 299.98 | 299.98 | 3.96% | 118 |
| Jul 2, 2026 | 296.77 | 296.99 | 285.00 | 288.54 | 288.54 | -2.40% | 510 |
| Jul 1, 2026 | 302.67 | 302.67 | 291.25 | 295.63 | 295.63 | -2.33% | 17,957 |
| Jun 30, 2026 | 287.81 | 302.68 | 287.81 | 302.68 | 302.68 | 5.50% | 1,695 |
| Jun 29, 2026 | 271.04 | 286.90 | 271.04 | 286.90 | 286.90 | 5.85% | 477 |
| Jun 26, 2026 | 272.82 | 275.54 | 270.10 | 271.04 | 271.04 | -3.43% | 49 |
| Jun 25, 2026 | 271.92 | 285.73 | 271.92 | 280.67 | 280.67 | 3.23% | 496 |
| Jun 24, 2026 | 272.43 | 278.15 | 269.44 | 271.89 | 271.89 | 0.91% | 185 |
| Jun 23, 2026 | 274.34 | 276.99 | 269.44 | 269.44 | 269.44 | -6.83% | 1,783 |
| Jun 22, 2026 | 291.16 | 295.22 | 286.81 | 289.20 | 289.20 | 2.19% | 535 |