Mercado fechado

Gold Jun 24 (GC=F)

COMEX - COMEX Preço Adiado. Moeda em USD.
Adicionar à lista
2.349,60+7,10 (+0,30%)
A partir de 04:59PM EDT. Mercado aberto.
Período:
28 de abr. de 2023 - 28 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 20242.344,202.364,402.338,002.349,602.349,60163.124
25 de abr. de 20242.315,002.329,802.305,002.329,802.329,801.024
24 de abr. de 20242.321,302.328,702.314,602.324,502.324,5095
23 de abr. de 20242.327,702.330,802.294,202.327,702.327,70171
22 de abr. de 20242.383,302.383,302.326,902.332,202.332,2053
19 de abr. de 20242.379,302.399,802.377,302.398,402.398,40160
18 de abr. de 20242.368,402.384,402.368,402.382,302.382,30128
17 de abr. de 20242.384,202.391,402.369,302.371,702.371,7037
16 de abr. de 20242.384,002.390,802.371,402.390,802.390,8041
15 de abr. de 20242.362,102.384,702.326,002.365,802.365,801.801
12 de abr. de 20242.377,302.429,002.334,302.356,202.356,20584
11 de abr. de 20242.341,502.376,302.330,602.354,802.354,80283
10 de abr. de 20242.346,602.358,102.327,702.329,602.329,60377
09 de abr. de 20242.337,802.364,702.337,802.343,502.343,50211
08 de abr. de 20242.325,602.341,802.319,002.331,702.331,70202
05 de abr. de 20242.289,202.328,402.267,402.325,702.325,70344
04 de abr. de 20242.301,702.302,902.280,002.288,802.288,80251
03 de abr. de 20242.281,702.298,802.267,902.294,402.294,40285
02 de abr. de 20242.252,002.279,202.247,602.261,002.261,00435
01 de abr. de 20242.235,702.264,202.230,002.236,502.236,50400
28 de mar. de 20242.193,602.234,102.187,102.217,402.217,402.040
27 de mar. de 20242.179,402.196,202.172,102.190,602.190,6031.200
26 de mar. de 20242.182,702.182,702.175,602.175,602.175,60202.373
25 de mar. de 20242.166,202.179,402.166,202.174,802.174,8079
22 de mar. de 20242.179,202.179,602.157,502.158,102.158,1019
21 de mar. de 20242.207,002.211,602.182,402.182,402.182,4063
20 de mar. de 20242.157,302.185,902.150,902.157,902.157,9017
19 de mar. de 20242.156,102.156,302.156,102.156,302.156,3012
18 de mar. de 20242.146,202.160,702.146,202.160,702.160,7021
15 de mar. de 20242.161,702.161,702.157,302.157,302.157,30100
14 de mar. de 20242.163,002.163,002.162,302.163,002.163,00515
13 de mar. de 20242.162,502.175,402.162,502.175,402.175,4020
12 de mar. de 20242.182,502.182,702.160,402.160,402.160,40550
11 de mar. de 20242.181,002.184,002.177,202.182,502.182,50738
08 de mar. de 20242.167,302.194,902.166,302.178,602.178,60259
07 de mar. de 20242.147,002.163,002.147,002.158,002.158,00152
06 de mar. de 20242.125,502.150,302.125,502.150,302.150,30443
05 de mar. de 20242.114,902.133,502.111,402.133,502.133,501.287
04 de mar. de 20242.083,602.119,802.080,702.117,702.117,70805
01 de mar. de 20242.043,102.086,902.041,802.086,902.086,901.210
29 de fev. de 20242.034,302.049,802.034,302.045,702.045,70706
28 de fev. de 20242.029,502.037,002.024,802.033,002.033,00581
27 de fev. de 20242.035,902.035,902.034,002.034,002.034,00964
26 de fev. de 20242.034,102.035,402.024,802.028,502.028,50143
23 de fev. de 20242.026,002.038,602.014,902.038,602.038,6022
22 de fev. de 20242.033,202.033,202.019,702.019,702.019,70964
21 de fev. de 20242.028,202.028,202.022,302.022,302.022,3015
20 de fev. de 20242.015,602.029,002.015,602.027,502.027,501.326
16 de fev. de 20242.005,002.011,501.996,502.011,502.011,5032
15 de fev. de 20241.993,602.007,201.993,602.002,102.002,10286
14 de fev. de 20241.990,301.993,501.984,801.990,301.990,301.916
13 de fev. de 20242.025,102.025,801.990,001.992,901.992,90198
12 de fev. de 20242.025,502.025,502.011,602.018,202.018,20317
09 de fev. de 20242.032,002.032,002.020,002.023,302.023,3062
08 de fev. de 20242.028,002.036,702.020,302.032,202.032,20341
07 de fev. de 20242.032,802.039,502.032,702.035,202.035,2071
06 de fev. de 20242.025,902.037,302.025,902.034,502.034,50249
05 de fev. de 20242.038,902.040,802.013,802.025,702.025,70412
02 de fev. de 20242.054,802.055,902.027,702.036,102.036,10888
01 de fev. de 20242.040,202.064,502.029,002.053,002.053,00947
31 de jan. de 20242.035,402.055,002.030,002.048,402.048,402.007
30 de jan. de 20242.032,502.048,502.028,102.031,502.031,5026.907
29 de jan. de 20242.025,202.025,202.025,202.025,202.025,20150.708
26 de jan. de 20242.021,702.022,402.016,802.016,802.016,8049
25 de jan. de 20242.012,102.022,402.012,102.016,902.016,90548
24 de jan. de 20242.023,202.033,202.013,902.013,902.013,90253
23 de jan. de 20242.030,302.030,302.022,502.023,702.023,7015
22 de jan. de 20242.021,302.021,302.019,802.019,802.019,8012
19 de jan. de 20242.023,202.036,002.019,502.026,502.026,5050
18 de jan. de 20242.012,802.018,602.009,502.018,602.018,601.474
17 de jan. de 20242.026,502.026,502.002,602.002,602.002,60764
16 de jan. de 20242.051,702.054,802.026,002.026,002.026,0046
12 de jan. de 20242.031,102.057,002.031,102.046,702.046,70390
11 de jan. de 20242.025,102.025,102.014,302.014,302.014,3097
10 de jan. de 20242.029,002.035,602.021,702.021,702.021,70538
09 de jan. de 20242.035,802.035,802.026,402.026,402.026,4027
08 de jan. de 20242.019,102.033,702.019,102.026,602.026,6010
05 de jan. de 20242.044,502.048,102.042,402.042,402.042,4012
04 de jan. de 20242.041,602.044,502.038,002.042,302.042,3088
03 de jan. de 20242.034,202.044,002.034,202.034,202.034,2054
02 de jan. de 20242.063,502.073,702.057,102.064,402.064,4061
29 de dez. de 20232.068,002.068,902.062,102.062,402.062,4047
28 de dez. de 20232.081,602.087,302.066,502.073,902.073,90338
27 de dez. de 20232.067,302.081,902.064,802.081,902.081,90586
26 de dez. de 20232.060,002.060,802.054,202.058,202.058,2064
22 de dez. de 20232.055,702.068,702.052,202.057,102.057,10202
21 de dez. de 20232.035,802.044,502.033,002.039,102.039,10228
20 de dez. de 20232.037,102.037,102.030,302.034,502.034,50258
19 de dez. de 20232.025,202.042,702.025,202.038,402.038,40498
18 de dez. de 20232.024,302.032,802.024,002.026,302.026,30100
15 de dez. de 20232.032,602.043,402.018,302.021,102.021,10261
14 de dez. de 20232.024,702.040,102.024,302.030,202.030,20236
13 de dez. de 20231.978,502.024,801.975,001.982,301.982,302.252
12 de dez. de 20231.984,201.994,201.977,801.977,801.977,8095
11 de dez. de 20232.004,102.004,201.977,201.978,001.978,00651
08 de dez. de 20232.031,702.033,101.995,001.998,301.998,30449
07 de dez. de 20232.029,202.034,902.024,002.029,902.029,9067
06 de dez. de 20232.019,902.035,802.019,002.030,502.030,50417
05 de dez. de 20232.035,102.037,002.010,202.018,502.018,50289
04 de dez. de 20232.075,302.130,202.021,002.024,102.024,101.071
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...