Mercado abrirá em 9 h 56 min

Gold Aug 24 (GC=F)

COMEX - COMEX Preço Adiado. Moeda em USD.
Adicionar à lista
2.409,40+10,30 (+0,43%)
A partir de 10:54PM EDT. Mercado aberto.
Período:
21 de jul. de 2023 - 21 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jul. de 20242.403,702.414,402.402,502.409,402.409,4020.017
19 de jul. de 20242.418,802.419,202.395,502.395,502.395,502
18 de jul. de 20242.466,002.466,002.451,802.451,802.451,802
17 de jul. de 20242.472,902.473,102.454,802.454,802.454,8010
16 de jul. de 20242.427,402.462,402.427,402.462,402.462,4093
15 de jul. de 20242.430,002.436,002.422,902.422,902.422,90540
12 de jul. de 20242.399,802.414,002.391,302.414,002.414,00355
11 de jul. de 20242.378,702.416,702.378,702.415,002.415,0072
10 de jul. de 20242.366,302.377,002.365,802.372,202.372,2019
09 de jul. de 20242.363,102.363,702.360,102.360,102.360,109
08 de jul. de 20242.381,702.383,802.352,802.355,202.355,2064
05 de jul. de 20242.354,902.388,502.354,902.388,502.388,5072
03 de jul. de 20242.330,902.361,602.330,902.359,802.359,8059
02 de jul. de 20242.330,702.334,602.323,002.323,002.323,0030
01 de jul. de 20242.323,802.329,702.321,702.327,602.327,60237
28 de jun. de 20242.325,402.338,302.319,002.327,702.327,7092
27 de jun. de 20242.296,802.329,002.295,002.324,502.324,501.532
26 de jun. de 20242.307,902.314,402.298,002.299,202.299,20986
25 de jun. de 20242.324,402.333,002.316,602.316,602.316,60105
24 de jun. de 20242.323,302.332,902.322,702.330,002.330,0099
21 de jun. de 20242.331,202.331,202.316,402.316,402.316,4076
20 de jun. de 20242.328,902.354,002.328,302.353,802.353,80183
18 de jun. de 20242.311,802.330,402.311,802.330,402.330,4043
17 de jun. de 20242.320,202.320,202.309,602.312,402.312,40110
14 de jun. de 20242.307,002.331,402.305,802.331,402.331,40948
13 de jun. de 20242.309,402.317,702.296,202.300,202.300,20298
12 de jun. de 20242.314,902.338,702.310,302.336,002.336,00132
11 de jun. de 20242.300,002.314,102.300,002.307,502.307,50871
10 de jun. de 20242.290,602.309,302.290,502.307,702.307,7069
07 de jun. de 20242.379,902.385,102.285,402.305,202.305,20269
06 de jun. de 20242.355,002.375,802.355,002.370,302.370,30179
05 de jun. de 20242.326,402.354,302.326,202.354,102.354,10295
04 de jun. de 20242.347,502.347,702.313,902.325,502.325,50890
03 de jun. de 20242.322,602.347,502.312,002.346,602.346,60781
31 de mai. de 20242.344,102.354,002.319,002.322,902.322,90941
30 de mai. de 20242.336,902.349,502.320,802.342,902.342,9032.587
29 de mai. de 20242.340,302.340,302.340,302.340,302.340,30119.317
28 de mai. de 20242.336,902.359,702.336,902.355,202.355,2026
24 de mai. de 20242.342,602.345,402.332,502.332,502.332,5025
23 de mai. de 20242.371,202.371,202.335,002.335,002.335,00365
22 de mai. de 20242.417,502.417,602.375,802.389,202.389,20180
21 de mai. de 20242.429,502.429,502.421,002.421,702.421,706
20 de mai. de 20242.415,802.435,802.409,702.433,902.433,9040
17 de mai. de 20242.380,702.415,802.380,702.412,202.412,20213
16 de mai. de 20242.389,502.392,202.380,002.380,002.380,007
15 de mai. de 20242.361,602.388,702.356,002.388,702.388,7029
14 de mai. de 20242.336,002.358,002.336,002.353,402.353,406
13 de mai. de 20242.358,302.358,302.336,102.336,102.336,1014
10 de mai. de 20242.367,302.367,302.367,302.367,302.367,30126
09 de mai. de 20242.310,702.339,502.310,702.332,102.332,105
08 de mai. de 20242.313,602.313,602.313,602.313,602.313,604
07 de mai. de 20242.324,302.324,302.315,202.315,202.315,2025
06 de mai. de 20242.322,802.325,502.314,202.321,602.321,609
03 de mai. de 20242.300,002.301,002.277,602.299,002.299,00194
02 de mai. de 20242.321,702.324,702.292,302.299,202.299,2056
01 de mai. de 20242.287,702.327,302.283,802.299,902.299,9042
30 de abr. de 20242.322,502.322,502.291,402.291,402.291,40113
29 de abr. de 20242.334,802.345,502.327,902.345,402.345,40405
26 de abr. de 20242.347,902.347,902.332,802.334,802.334,80717
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...