GE Vernova Inc. (BVMF:G2EV34)
Brazil
· Delayed Price · Currency is BRL 170.39
+4.51 (2.72%)
At close: Dec 5, 2025
GE Vernova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 168.31 | 170.74 | 168.00 | 170.39 | 170.39 | 2.72% | 39 |
| Dec 4, 2025 | 161.59 | 168.33 | 161.59 | 165.88 | 165.88 | 3.56% | 155 |
| Dec 3, 2025 | 161.75 | 161.75 | 158.94 | 160.17 | 160.17 | -0.47% | 1,593 |
| Dec 2, 2025 | 156.60 | 160.93 | 156.60 | 160.93 | 160.93 | 3.83% | 18 |
| Dec 1, 2025 | 158.16 | 158.16 | 155.00 | 155.00 | 155.00 | -1.88% | 50 |
| Nov 28, 2025 | 158.31 | 159.47 | 157.97 | 157.97 | 157.97 | 1.00% | 555 |
| Nov 27, 2025 | 160.07 | 178.00 | 156.27 | 156.40 | 156.40 | -1.37% | 759 |
| Nov 26, 2025 | 155.50 | 159.18 | 155.50 | 158.58 | 158.58 | 3.13% | 8,010 |
| Nov 25, 2025 | 149.96 | 153.76 | 149.96 | 153.76 | 153.76 | -1.08% | 45 |
| Nov 24, 2025 | 151.98 | 155.60 | 151.98 | 155.44 | 155.44 | 2.87% | 445 |
| Nov 21, 2025 | 160.00 | 160.00 | 144.40 | 151.10 | 151.10 | -5.56% | 59 |
| Nov 19, 2025 | 157.64 | 160.00 | 157.36 | 160.00 | 160.00 | 8.03% | 43 |
| Nov 18, 2025 | 149.96 | 150.82 | 148.11 | 148.11 | 148.11 | -5.08% | 753 |
| Nov 17, 2025 | 155.00 | 156.04 | 155.00 | 156.04 | 156.04 | 1.29% | 14 |
| Nov 14, 2025 | 142.35 | 154.95 | 142.35 | 154.05 | 154.05 | 6.05% | 228 |
| Nov 13, 2025 | 149.50 | 149.50 | 142.89 | 145.26 | 145.26 | -4.88% | 3,465 |
| Nov 12, 2025 | 154.85 | 154.85 | 152.71 | 152.71 | 152.71 | -1.16% | 124 |
| Nov 10, 2025 | 156.23 | 156.23 | 151.81 | 154.51 | 154.51 | 0.68% | 66 |
| Nov 7, 2025 | 145.20 | 153.46 | 145.20 | 153.46 | 153.46 | 3.63% | 139 |
| Nov 6, 2025 | 151.20 | 151.20 | 147.76 | 148.09 | 148.09 | -2.06% | 20 |
| Nov 5, 2025 | 148.32 | 151.20 | 148.32 | 151.20 | 151.20 | 1.94% | 37 |
| Nov 4, 2025 | 153.76 | 155.26 | 148.32 | 148.32 | 148.32 | -4.92% | 221 |
| Nov 3, 2025 | 158.40 | 158.40 | 155.36 | 156.00 | 156.00 | -0.29% | 70 |
| Oct 31, 2025 | 158.50 | 158.56 | 156.46 | 156.46 | 156.46 | 1.71% | 82 |
| Oct 29, 2025 | 153.62 | 153.83 | 153.62 | 153.83 | 153.83 | 0.29% | 6 |
| Oct 28, 2025 | 158.88 | 158.88 | 152.72 | 153.38 | 153.38 | -2.19% | 147 |
| Oct 27, 2025 | 157.53 | 157.53 | 156.40 | 156.82 | 156.82 | -2.46% | 64 |
| Oct 24, 2025 | 160.77 | 160.77 | 160.77 | 160.77 | 160.77 | - | 4 |
| Oct 23, 2025 | 155.80 | 160.77 | 155.80 | 160.77 | 160.77 | 2.47% | 13 |
| Oct 22, 2025 | 164.61 | 164.61 | 145.20 | 156.90 | 156.90 | -0.73% | 9,240 |
| Oct 21, 2025 | 158.08 | 159.67 | 157.71 | 158.06 | 158.06 | -1.90% | 88 |
| Oct 20, 2025 | 161.44 | 161.78 | 160.86 | 161.12 | 161.12 | 0.16% | 209 |
| Oct 17, 2025 | 163.10 | 163.10 | 160.86 | 160.86 | 160.86 | -2.21% | 38 |
| Oct 16, 2025 | 169.00 | 169.00 | 164.46 | 164.50 | 164.45 | -2.78% | 24 |
| Oct 15, 2025 | 175.51 | 175.51 | 168.40 | 169.21 | 169.16 | -3.78% | 60 |
| Oct 14, 2025 | 169.95 | 178.38 | 169.95 | 175.86 | 175.81 | -0.44% | 600 |
| Oct 13, 2025 | 168.18 | 177.31 | 168.18 | 176.63 | 176.58 | 5.65% | 666 |
| Oct 10, 2025 | 170.68 | 170.95 | 165.56 | 167.19 | 167.14 | -0.55% | 177 |
| Oct 9, 2025 | 168.50 | 169.31 | 168.12 | 168.12 | 168.07 | 0.63% | 38 |
| Oct 8, 2025 | 162.90 | 167.54 | 160.21 | 167.06 | 167.01 | 2.74% | 81 |
| Oct 7, 2025 | 162.07 | 162.60 | 159.21 | 162.60 | 162.56 | 2.03% | 595 |
| Oct 6, 2025 | 161.00 | 161.12 | 157.76 | 159.36 | 159.32 | 0.17% | 851 |
| Oct 3, 2025 | 159.96 | 161.00 | 158.09 | 159.09 | 159.05 | -1.92% | 701 |
| Oct 2, 2025 | 162.20 | 162.20 | 162.20 | 162.20 | 162.16 | 0.31% | 5 |
| Oct 1, 2025 | 159.96 | 161.70 | 159.52 | 161.70 | 161.66 | -1.21% | 600 |
| Sep 30, 2025 | 159.83 | 163.68 | 159.83 | 163.68 | 163.64 | 2.94% | 1,843 |
| Sep 29, 2025 | 158.35 | 163.13 | 158.35 | 159.00 | 158.96 | -1.60% | 78 |
| Sep 26, 2025 | 162.03 | 162.03 | 161.59 | 161.59 | 161.55 | -0.68% | 7 |
| Sep 25, 2025 | 162.47 | 163.54 | 162.47 | 162.70 | 162.66 | -3.03% | 18 |
| Sep 24, 2025 | 167.97 | 168.75 | 166.21 | 167.79 | 167.74 | 0.71% | 248 |
| Sep 23, 2025 | 170.34 | 170.68 | 165.11 | 166.60 | 166.55 | -2.52% | 186 |
| Sep 22, 2025 | 167.20 | 172.38 | 167.20 | 170.90 | 170.85 | 3.58% | 55 |
| Sep 19, 2025 | 164.74 | 165.00 | 159.68 | 165.00 | 164.95 | 1.16% | 242 |
| Sep 18, 2025 | 164.64 | 165.60 | 162.80 | 163.10 | 163.06 | 1.75% | 183 |
| Sep 17, 2025 | 161.50 | 161.92 | 160.30 | 160.30 | 160.26 | -2.18% | 13 |
| Sep 16, 2025 | 167.75 | 167.75 | 162.20 | 163.88 | 163.83 | -1.40% | 85 |
| Sep 15, 2025 | 168.01 | 168.01 | 166.21 | 166.21 | 166.16 | -1.04% | 55 |
| Sep 12, 2025 | 173.24 | 173.24 | 167.96 | 167.96 | 167.91 | -2.08% | 82 |
| Sep 11, 2025 | 175.01 | 175.60 | 169.61 | 171.53 | 171.48 | -2.52% | 2,462 |
| Sep 10, 2025 | 171.07 | 175.97 | 171.07 | 175.97 | 175.92 | 7.19% | 1,376 |
| Sep 9, 2025 | 163.15 | 164.16 | 163.15 | 164.16 | 164.11 | 1.28% | 32 |
| Sep 8, 2025 | 159.07 | 162.08 | 158.94 | 162.08 | 162.04 | 2.46% | 331 |
| Sep 5, 2025 | 162.40 | 162.40 | 154.17 | 158.19 | 158.15 | -2.99% | 1,264 |
| Sep 4, 2025 | 157.96 | 163.07 | 157.72 | 163.07 | 163.03 | 5.22% | 462 |
| Sep 3, 2025 | 160.00 | 160.00 | 154.98 | 154.98 | 154.94 | -2.03% | 179 |
| Sep 2, 2025 | 168.13 | 168.13 | 156.16 | 158.19 | 158.15 | -5.91% | 1,540 |
| Aug 29, 2025 | 168.02 | 168.13 | 166.10 | 168.13 | 168.08 | -2.18% | 174 |
| Aug 28, 2025 | 173.57 | 174.42 | 171.87 | 171.87 | 171.82 | 1.10% | 154 |
| Aug 27, 2025 | 168.30 | 170.85 | 168.30 | 170.00 | 169.95 | 1.19% | 38 |
| Aug 26, 2025 | 167.52 | 168.00 | 167.52 | 168.00 | 167.95 | 3.65% | 553 |
| Aug 25, 2025 | 165.44 | 165.44 | 162.08 | 162.08 | 162.04 | -1.65% | 75 |
| Aug 22, 2025 | 168.30 | 168.30 | 164.80 | 164.80 | 164.75 | -0.57% | 81 |
| Aug 21, 2025 | 169.49 | 169.49 | 165.75 | 165.75 | 165.70 | 1.04% | 59 |
| Aug 20, 2025 | 160.75 | 164.45 | 159.29 | 164.05 | 164.00 | - | 687 |
| Aug 19, 2025 | 169.83 | 169.83 | 163.37 | 164.05 | 164.00 | -3.31% | 2,374 |
| Aug 18, 2025 | 166.94 | 169.66 | 166.43 | 169.66 | 169.61 | 1.63% | 248 |
| Aug 15, 2025 | 165.75 | 166.94 | 165.75 | 166.94 | 166.89 | -0.63% | 93 |
| Aug 14, 2025 | 168.00 | 169.15 | 168.00 | 168.00 | 167.95 | -2.06% | 76 |
| Aug 13, 2025 | 175.01 | 175.01 | 167.16 | 171.54 | 171.49 | -3.14% | 121 |
| Aug 12, 2025 | 177.48 | 177.48 | 176.58 | 177.11 | 177.06 | -0.21% | 10,709 |
| Aug 11, 2025 | 176.76 | 177.48 | 176.58 | 177.48 | 177.43 | 1.23% | 60 |
| Aug 8, 2025 | 177.30 | 177.30 | 173.70 | 175.32 | 175.27 | -0.31% | 479 |
| Aug 7, 2025 | 180.90 | 180.90 | 175.86 | 175.86 | 175.81 | -2.79% | 81 |
| Aug 6, 2025 | 175.36 | 181.62 | 175.36 | 180.90 | 180.85 | 1.11% | 119 |
| Aug 5, 2025 | 184.32 | 184.32 | 177.66 | 178.92 | 178.87 | -2.36% | 120 |
| Aug 4, 2025 | 183.06 | 185.04 | 182.90 | 183.24 | 183.19 | 1.19% | 93 |
| Aug 1, 2025 | 177.48 | 183.40 | 176.76 | 181.08 | 181.03 | -2.33% | 176 |
| Jul 31, 2025 | 186.48 | 187.92 | 185.40 | 185.40 | 185.35 | 2.08% | 64 |
| Jul 30, 2025 | 178.74 | 184.00 | 178.74 | 181.62 | 181.57 | 2.90% | 122 |
| Jul 29, 2025 | 178.20 | 178.20 | 176.50 | 176.50 | 176.45 | -2.63% | 34 |
| Jul 28, 2025 | 178.74 | 181.26 | 178.70 | 181.26 | 181.21 | 1.26% | 108 |
| Jul 25, 2025 | 174.25 | 180.54 | 173.23 | 179.01 | 178.96 | 2.88% | 1,126 |
| Jul 24, 2025 | 174.93 | 174.93 | 174.00 | 174.00 | 173.95 | 0.61% | 54 |
| Jul 23, 2025 | 175.38 | 175.65 | 172.95 | 172.95 | 172.90 | 12.60% | 120 |
| Jul 22, 2025 | 153.76 | 153.76 | 153.60 | 153.60 | 153.56 | -3.42% | 167 |
| Jul 21, 2025 | 160.80 | 161.12 | 159.04 | 159.04 | 159.00 | -5.89% | 128 |
| Jul 18, 2025 | 169.00 | 170.76 | 168.99 | 168.99 | 168.94 | 4.96% | 27 |
| Jul 17, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 160.91 | 1.13% | 20 |
| Jul 16, 2025 | 158.56 | 159.20 | 155.09 | 159.20 | 159.11 | 3.04% | 100 |
| Jul 15, 2025 | 155.68 | 156.00 | 154.50 | 154.50 | 154.41 | -0.76% | 123 |