Skip to main content
GE Vernova Inc. (BVMF:G2EV34)
Brazil flag Brazil · Delayed Price · Currency is BRL
277.21
-10.29 (-3.58%)
At close: Apr 27, 2026

GE Vernova Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026276.14278.13274.93277.21277.21-3.58%592
Apr 24, 2026287.15289.10285.82287.50287.50-0.14%1,266
Apr 23, 2026281.96292.68281.96287.89287.893.48%6,558
Apr 22, 2026279.00279.00273.55278.22278.2212.41%5,645
Apr 20, 2026253.00253.00247.50247.50247.50-1.36%189
Apr 17, 2026246.75251.03246.75250.90250.902.81%764
Apr 16, 2026247.21247.50242.86244.05244.05-1.28%912
Apr 15, 2026248.67250.00245.29247.21247.210.41%65
Apr 14, 2026249.62250.88246.20246.20246.20-1.12%399
Apr 13, 2026249.42249.42249.00249.00249.000.30%206
Apr 10, 2026245.33250.64245.33248.25248.250.10%243
Apr 9, 2026237.92248.39237.92248.00248.003.63%535
Apr 8, 2026243.16244.56239.31239.31239.312.81%321
Apr 7, 2026229.08233.33226.90232.78232.780.80%420
Apr 6, 2026233.44233.44230.93230.93230.93-0.19%16
Apr 2, 2026224.94231.36224.94231.36231.36-0.86%222
Apr 1, 2026232.20234.82231.42233.37233.373.39%210
Mar 31, 2026221.00225.74220.84225.72225.725.60%2,761
Mar 30, 2026226.35226.35213.03213.74213.74-4.58%182
Mar 27, 2026225.39225.86222.50224.00224.00-2.37%318
Mar 26, 2026239.34239.74229.44229.44229.44-4.59%378
Mar 25, 2026242.51247.43240.48240.48240.480.59%1,221
Mar 24, 2026231.42239.82231.42239.07239.073.31%523
Mar 23, 2026241.69241.69231.42231.42231.421.26%322
Mar 20, 2026234.51234.51228.54228.54228.54-172
Mar 19, 2026224.36228.54223.55228.54228.541.99%378
Mar 18, 2026225.14227.76223.64224.09224.092.84%144
Mar 17, 2026201.96217.90201.96217.90217.908.98%52
Mar 16, 2026221.04221.04199.95199.95199.951.50%91
Mar 13, 2026218.34218.80197.00197.00196.91-3.90%123
Mar 12, 2026215.42230.00205.00205.00204.91-5.74%734
Mar 11, 2026217.00218.20216.93217.49217.390.36%210
Mar 10, 2026215.91218.71215.82216.70216.601.37%407
Mar 9, 2026204.17214.54204.17213.77213.673.26%1,099
Mar 6, 2026210.76213.31207.02207.02206.93-3.18%70
Mar 5, 2026221.35221.35213.82213.82213.72-2.92%60
Mar 4, 2026222.80222.80220.25220.25220.15-1.88%112
Mar 3, 2026227.01227.01220.61224.47224.37-1.70%435
Mar 2, 2026219.95230.92219.95228.36228.263.82%7,041
Feb 27, 2026223.93224.51219.47219.95219.85-1.11%476
Feb 26, 2026226.67226.67216.20222.42222.32-1.47%312
Feb 25, 2026225.90229.54225.73225.73225.63-0.08%89
Feb 24, 2026216.40226.80215.97225.90225.805.47%194
Feb 23, 2026214.27214.27210.32214.19214.09-0.25%91
Feb 20, 2026218.64218.64214.50214.72214.62-1.10%570
Feb 19, 2026217.11217.11217.11217.11217.011.95%6
Feb 18, 2026214.01216.02212.96212.96212.861.31%92
Feb 13, 2026211.43212.96210.21210.21210.12-0.81%145
Feb 12, 2026215.24215.82211.93211.93211.83-0.23%144
Feb 11, 2026210.23215.14208.61212.42212.323.37%263
Feb 10, 2026209.32209.70205.49205.49205.40-2.65%181
Feb 9, 2026202.41211.08202.41211.08210.994.38%170
Feb 6, 2026196.28202.23196.28202.23202.144.61%33
Feb 5, 2026191.25196.20191.25193.32193.233.24%1,501
Feb 4, 2026206.61208.00187.25187.25187.17-6.61%1,537
Feb 3, 2026196.00205.91196.00200.50200.410.25%225
Feb 2, 2026190.54200.00190.40200.00199.915.04%73
Jan 30, 2026194.40194.40190.40190.40190.313.91%2,042
Jan 29, 2026186.35186.35180.00183.24183.16-1.17%129
Jan 28, 2026176.58186.30176.50185.40185.324.13%8,792
Jan 27, 2026177.37181.48177.37178.05177.971.39%55
Jan 26, 2026177.87177.99175.61175.61175.531.44%3,876
Jan 23, 2026175.40175.40173.11173.11173.03-1.31%16
Jan 22, 2026174.28175.50172.18175.40175.32-2.38%157
Jan 21, 2026179.19179.68174.78179.68179.60-2.01%97
Jan 20, 2026178.73187.47177.75183.36183.28-2.98%146
Jan 19, 2026199.00199.00189.00189.00188.923.14%13
Jan 16, 2026173.10185.44173.10183.25183.175.87%1,026
Jan 15, 2026176.16179.16173.09173.09173.01-0.52%157
Jan 14, 2026174.31176.21171.66174.00173.922.35%537
Jan 13, 2026174.24176.89170.00170.00169.92-1.43%97
Jan 12, 2026167.80172.47166.90172.47172.392.78%468
Jan 9, 2026170.21171.18167.27167.80167.720.22%382
Jan 8, 2026170.48170.48167.34167.43167.35-6.47%1,491
Jan 7, 2026183.94183.97178.92179.01178.93-2.21%5,778
Jan 6, 2026184.00184.00178.61183.06182.98-0.51%360
Jan 5, 2026184.00184.00184.00184.00183.92-85
Jan 2, 2026192.25192.25180.72184.00183.920.44%825
Dec 30, 2025183.56184.07183.19183.19183.02-1.18%10
Dec 29, 2025183.05185.38183.05185.38185.211.27%2
Dec 26, 2025183.05183.05183.05183.05182.880.16%3
Dec 23, 2025183.74183.74182.33182.76182.59-1.15%446
Dec 22, 2025184.88184.88184.88184.88184.711.79%8
Dec 19, 2025182.61182.61181.63181.63181.462.63%18
Dec 18, 2025182.00182.00176.97176.97176.812.33%262
Dec 17, 2025190.00190.00172.82172.94172.78-7.52%4,912
Dec 16, 2025187.36187.36185.43187.01186.840.95%80
Dec 15, 2025184.27186.81184.06185.25185.081.99%1,194
Dec 12, 2025188.48188.48179.74181.63181.46-4.11%7,448
Dec 11, 2025197.18197.18184.40189.41189.23-4.02%1,526
Dec 10, 2025187.66199.75185.97197.34197.1614.29%2,314
Dec 9, 2025167.82172.83167.82172.67172.512.91%63
Dec 8, 2025166.98167.79166.98167.79167.63-1.53%25
Dec 5, 2025168.31170.74168.00170.39170.232.72%39
Dec 4, 2025161.59168.33161.59165.88165.733.56%155
Dec 3, 2025161.75161.75158.94160.17160.02-0.47%1,593
Dec 2, 2025156.60160.93156.60160.93160.783.83%18
Dec 1, 2025158.16158.16155.00155.00154.86-1.88%50
Nov 28, 2025158.31159.47157.97157.97157.821.00%555
Nov 27, 2025160.07178.00156.27156.40156.25-1.37%759