GE Vernova Inc. (BVMF:G2EV34)
Brazil · Delayed Price · Currency is BRL 264.39
-6.39 (-2.36%)
At close: Apr 29, 2026
BVMF:G2EV34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 274.14 | 277.03 | 263.00 | 264.39 | 264.39 | -2.36% | 393 |
| Apr 28, 2026 | 271.31 | 271.31 | 264.92 | 270.78 | 270.78 | -2.32% | 258 |
| Apr 27, 2026 | 276.14 | 278.13 | 274.93 | 277.21 | 277.21 | -3.58% | 592 |
| Apr 24, 2026 | 287.15 | 289.10 | 285.82 | 287.50 | 287.50 | -0.14% | 1,266 |
| Apr 23, 2026 | 281.96 | 292.68 | 281.96 | 287.89 | 287.89 | 3.48% | 6,558 |
| Apr 22, 2026 | 279.00 | 279.00 | 273.55 | 278.22 | 278.22 | 12.41% | 5,645 |
| Apr 20, 2026 | 253.00 | 253.00 | 247.50 | 247.50 | 247.50 | -1.36% | 189 |
| Apr 17, 2026 | 246.75 | 251.03 | 246.75 | 250.90 | 250.90 | 2.81% | 764 |
| Apr 16, 2026 | 247.21 | 247.50 | 242.86 | 244.05 | 244.05 | -1.28% | 912 |
| Apr 15, 2026 | 248.67 | 250.00 | 245.29 | 247.21 | 247.21 | 0.41% | 65 |
| Apr 14, 2026 | 249.62 | 250.88 | 246.20 | 246.20 | 246.20 | -1.12% | 399 |
| Apr 13, 2026 | 249.42 | 249.42 | 249.00 | 249.00 | 249.00 | 0.30% | 206 |
| Apr 10, 2026 | 245.33 | 250.64 | 245.33 | 248.25 | 248.25 | 0.10% | 243 |
| Apr 9, 2026 | 237.92 | 248.39 | 237.92 | 248.00 | 248.00 | 3.63% | 535 |
| Apr 8, 2026 | 243.16 | 244.56 | 239.31 | 239.31 | 239.31 | 2.81% | 321 |
| Apr 7, 2026 | 229.08 | 233.33 | 226.90 | 232.78 | 232.78 | 0.80% | 420 |
| Apr 6, 2026 | 233.44 | 233.44 | 230.93 | 230.93 | 230.93 | -0.19% | 16 |
| Apr 2, 2026 | 224.94 | 231.36 | 224.94 | 231.36 | 231.36 | -0.86% | 222 |
| Apr 1, 2026 | 232.20 | 234.82 | 231.42 | 233.37 | 233.37 | 3.39% | 210 |
| Mar 31, 2026 | 221.00 | 225.74 | 220.84 | 225.72 | 225.72 | 5.60% | 2,761 |
| Mar 30, 2026 | 226.35 | 226.35 | 213.03 | 213.74 | 213.74 | -4.58% | 182 |
| Mar 27, 2026 | 225.39 | 225.86 | 222.50 | 224.00 | 224.00 | -2.37% | 318 |
| Mar 26, 2026 | 239.34 | 239.74 | 229.44 | 229.44 | 229.44 | -4.59% | 378 |
| Mar 25, 2026 | 242.51 | 247.43 | 240.48 | 240.48 | 240.48 | 0.59% | 1,221 |
| Mar 24, 2026 | 231.42 | 239.82 | 231.42 | 239.07 | 239.07 | 3.31% | 523 |
| Mar 23, 2026 | 241.69 | 241.69 | 231.42 | 231.42 | 231.42 | 1.26% | 322 |
| Mar 20, 2026 | 234.51 | 234.51 | 228.54 | 228.54 | 228.54 | - | 172 |
| Mar 19, 2026 | 224.36 | 228.54 | 223.55 | 228.54 | 228.54 | 1.99% | 378 |
| Mar 18, 2026 | 225.14 | 227.76 | 223.64 | 224.09 | 224.09 | 2.84% | 144 |
| Mar 17, 2026 | 201.96 | 217.90 | 201.96 | 217.90 | 217.90 | 8.98% | 52 |
| Mar 16, 2026 | 221.04 | 221.04 | 199.95 | 199.95 | 199.95 | 1.50% | 91 |
| Mar 13, 2026 | 218.34 | 218.80 | 197.00 | 197.00 | 196.91 | -3.90% | 123 |
| Mar 12, 2026 | 215.42 | 230.00 | 205.00 | 205.00 | 204.91 | -5.74% | 734 |
| Mar 11, 2026 | 217.00 | 218.20 | 216.93 | 217.49 | 217.39 | 0.36% | 210 |
| Mar 10, 2026 | 215.91 | 218.71 | 215.82 | 216.70 | 216.60 | 1.37% | 407 |
| Mar 9, 2026 | 204.17 | 214.54 | 204.17 | 213.77 | 213.67 | 3.26% | 1,099 |
| Mar 6, 2026 | 210.76 | 213.31 | 207.02 | 207.02 | 206.93 | -3.18% | 70 |
| Mar 5, 2026 | 221.35 | 221.35 | 213.82 | 213.82 | 213.72 | -2.92% | 60 |
| Mar 4, 2026 | 222.80 | 222.80 | 220.25 | 220.25 | 220.15 | -1.88% | 112 |
| Mar 3, 2026 | 227.01 | 227.01 | 220.61 | 224.47 | 224.37 | -1.70% | 435 |
| Mar 2, 2026 | 219.95 | 230.92 | 219.95 | 228.36 | 228.26 | 3.82% | 7,041 |
| Feb 27, 2026 | 223.93 | 224.51 | 219.47 | 219.95 | 219.85 | -1.11% | 476 |
| Feb 26, 2026 | 226.67 | 226.67 | 216.20 | 222.42 | 222.32 | -1.47% | 312 |
| Feb 25, 2026 | 225.90 | 229.54 | 225.73 | 225.73 | 225.63 | -0.08% | 89 |
| Feb 24, 2026 | 216.40 | 226.80 | 215.97 | 225.90 | 225.80 | 5.47% | 194 |
| Feb 23, 2026 | 214.27 | 214.27 | 210.32 | 214.19 | 214.09 | -0.25% | 91 |
| Feb 20, 2026 | 218.64 | 218.64 | 214.50 | 214.72 | 214.62 | -1.10% | 570 |
| Feb 19, 2026 | 217.11 | 217.11 | 217.11 | 217.11 | 217.01 | 1.95% | 6 |
| Feb 18, 2026 | 214.01 | 216.02 | 212.96 | 212.96 | 212.86 | 1.31% | 92 |
| Feb 13, 2026 | 211.43 | 212.96 | 210.21 | 210.21 | 210.12 | -0.81% | 145 |