BiG | O banco que entende os seus valores.

GE Vernova Inc (GEV)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
05/08/2025	471.769	-1,97%	661,24	644,00	665,00	649,72
04/08/2025	452.795	0,96%	659,36	655,00	674,87	662,77
01/08/2025	554.334	-0,57%	635,00	633,00	664,16	656,50
31/07/2025	687.384	0,81%	660,00	656,07	676,98	660,29
30/07/2025	430.139	3,53%	639,95	635,89	656,11	655,00
29/07/2025	490.095	-2,31%	650,27	630,00	655,64	632,67
28/07/2025	538.589	0,48%	635,90	631,32	648,47	647,66
25/07/2025	658.711	3,30%	626,00	626,00	651,19	644,59
24/07/2025	635.260	-0,80%	632,39	615,50	633,00	623,97
23/07/2025	1.097.427	14,58%	595,00	585,00	633,51	629,03
22/07/2025	657.270	-2,99%	558,19	537,78	558,19	548,99
21/07/2025	459.349	-1,51%	576,14	564,66	576,81	565,91
18/07/2025	468.970	0,78%	570,00	567,30	579,02	574,60
17/07/2025	459.254	1,60%	568,65	566,22	581,13	570,17
16/07/2025	366.217	0,28%	559,62	552,10	565,95	561,17
15/07/2025	560.985	0,82%	556,81	546,865	560,63	559,61
14/07/2025	422.911	2,95%	541,45	540,00	555,71	555,04
11/07/2025	496.117	-0,04%	538,00	535,02	546,50	539,16
10/07/2025	418.033	0,67%	539,04	521,18	542,25	539,36
09/07/2025	586.688	1,09%	535,56	530,69	545,63	535,77
08/07/2025	568.383	-0,05%	535,00	511,86	535,53	530,00
07/07/2025	463.988	2,56%	520,00	515,00	531,17	530,28
04/07/2025	894.574	0,09%	511,50	506,65	519,71	517,04
03/07/2025	426.762	2,37%	511,74	506,37	519,53	517,04
02/07/2025	777.995	-0,18%	502,58	497,39	511,30	505,07
01/07/2025	1.335.791	-4,37%	525,16	482,74	525,16	506,00
30/06/2025	563.650	1,83%	521,30	516,95	531,31	529,15
27/06/2025	3.273.128	2,54%	507,00	503,37	532,38	519,66
26/06/2025	410.021	0,82%	505,00	499,50	508,48	506,81
25/06/2025	493.194	-1,60%	516,00	502,44	521,61	502,67
24/06/2025	680.798	2,19%	507,00	497,37	512,01	510,84
23/06/2025	772.195	2,65%	486,66	479,27	500,04	499,88
20/06/2025	1.689.889	-0,66%	493,53	480,85	495,71	486,96
18/06/2025	565.049	0,31%	486,79	483,00	491,09	490,19
17/06/2025	450.908	0,16%	486,77	482,01	494,00	488,66
16/06/2025	432.983	1,97%	480,00	480,00	492,53	487,88
13/06/2025	512.398	-1,89%	478,85	474,84	484,47	478,45
12/06/2025	456.492	0,87%	478,81	478,81	489,44	487,67
11/06/2025	662.574	3,90%	470,73	464,80	484,15	483,47
10/06/2025	639.583	-3,06%	482,36	458,93	482,69	465,31
09/06/2025	433.241	-1,03%	492,31	479,82	492,31	480,00
06/06/2025	471.211	0,14%	486,78	479,55	488,79	485,00
05/06/2025	460.706	-0,78%	491,07	479,54	493,56	484,31
04/06/2025	502.850	-0,98%	493,73	486,61	498,94	488,13
03/06/2025	836.066	1,61%	494,00	485,00	500,17	492,97
02/06/2025	456.605	2,58%	475,00	472,98	486,11	485,16
30/05/2025	1.485.851	0,38%	470,00	463,35	473,73	472,98
29/05/2025	716.284	-2,85%	487,25	462,00	488,80	471,17
28/05/2025	649.763	2,86%	468,54	467,52	487,00	485,01
27/05/2025	578.569	1,53%	471,64	466,49	475,78	471,51
23/05/2025	778.871	1,21%	459,00	458,79	469,39	464,39
22/05/2025	536.919	1,28%	453,00	448,68	464,70	458,82
21/05/2025	805.447	0,66%	447,00	447,00	462,99	453,03
20/05/2025	670.759	0,77%	443,78	442,91	451,18	450,04
19/05/2025	567.958	4,33%	424,87	423,63	447,05	446,60
16/05/2025	564.219	0,26%	431,00	423,21	431,00	428,06
15/05/2025	521.812	-1,36%	430,17	425,81	432,41	426,97
14/05/2025	542.621	-0,11%	438,92	431,94	440,00	432,84
13/05/2025	927.124	4,01%	420,91	420,00	444,00	433,33
12/05/2025	548.327	4,35%	414,87	409,12	418,52	416,63
09/05/2025	631.105	1,34%	396,25	387,36	399,78	399,26
08/05/2025	667.528	-3,15%	409,55	393,86	412,80	394,00
07/05/2025	653.202	1,39%	400,00	397,01	407,28	406,81
06/05/2025	433.579	0,03%	394,64	392,85	402,60	401,23
05/05/2025	521.615	1,21%	392,55	391,45	403,80	401,10
02/05/2025	627.289	3,67%	391,00	385,55	403,13	396,32
01/05/2025	552.915	3,09%	383,34	379,06	387,49	382,29
30/04/2025	695.927	-0,10%	359,98	357,90	371,46	370,82
29/04/2025	392.592	0,31%	369,62	363,98	372,03	371,19
28/04/2025	510.492	-0,63%	371,00	361,70	379,73	370,06
25/04/2025	726.880	3,31%	359,81	357,61	375,86	372,42
24/04/2025	785.480	7,26%	345,58	338,27	366,66	360,49
23/04/2025	877.659	3,07%	355,52	333,35	358,88	336,09
22/04/2025	684.714	4,15%	319,05	318,16	331,17	326,07
21/04/2025	432.040	-3,24%	320,00	306,225	324,00	313,08
17/04/2025	661.182	-1,40%	335,26	321,80	339,99	323,55
16/04/2025	586.629	-0,12%	318,57	316,65	332,13	328,16
15/04/2025	348.038	1,94%	323,37	323,37	331,13	328,56
14/04/2025	462.646	0,27%	333,33	317,93	334,12	322,30
11/04/2025	489.025	3,70%	310,00	307,00	322,99	321,43
10/04/2025	937.800	-5,16%	310,00	303,54	322,00	309,95
09/04/2025	1.218.077	13,91%	283,21	283,21	333,17	326,81
08/04/2025	1.146.433	0,29%	301,62	279,84	307,06	286,89
07/04/2025	1.214.344	5,37%	257,02	253,82	297,74	286,07
04/04/2025	1.483.557	-8,80%	277,16	252,50	277,99	271,48
03/04/2025	976.052	-10,02%	310,91	293,58	315,58	297,66
02/04/2025	867.771	4,80%	307,08	307,08	335,71	330,80
01/04/2025	724.776	3,39%	307,60	302,79	316,39	315,64
31/03/2025	1.186.448	0,78%	290,79	288,40	306,01	305,28
28/03/2025	618.333	-0,02%	302,21	299,13	308,74	302,93
27/03/2025	612.653	-4,63%	310,18	302,57	314,75	303,00
26/03/2025	595.736	-5,50%	335,45	314,66	335,45	317,70
25/03/2025	576.872	-2,15%	343,87	333,76	344,89	336,20
24/03/2025	668.793	2,91%	344,24	339,28	349,62	343,57
21/03/2025	1.145.488	-0,88%	330,64	325,51	335,06	333,87
20/03/2025	682.356	0,31%	329,27	329,27	342,34	336,83
19/03/2025	535.082	5,29%	322,80	321,06	343,26	335,80
18/03/2025	482.440	-3,93%	329,00	315,00	330,58	318,93
17/03/2025	837.371	5,84%	311,08	311,08	335,15	331,96
14/03/2025	807.536	4,46%	309,64	303,55	315,77	313,63