GC=F - Gold Aug 20

COMEX - COMEX Preço Adiado. Moeda em USD.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
06 de jul de 20201.780,101.788,301.779,201.786,701.786,7013.531.153
05 de jul de 20201.787,001.788,801.785,301.786,801.786,80149.415
02 de jul de 20201.777,401.791,701.766,301.787,101.787,1089.155.862
01 de jul de 20201.802,001.807,701.767,901.778,301.778,30128.714.431
30 de jun de 20201.782,801.804,001.774,801.800,401.800,4087.426.446
29 de jun de 20201.785,401.789,401.776,501.784,701.784,7075.763.985
28 de jun de 20201.789,201.790,401.785,001.785,301.785,30500.645
26 de jun de 20201.770,501.786,201.754,001.784,801.784,8092.443.954
25 de jun de 20201.774,901.779,601.764,501.775,901.775,9082.104.153
24 de jun de 20201.784,801.796,101.764,101.771,001.771,00122.465.460
23 de jun de 20201.763,301.787,001.759,001.785,401.785,40109.629.926
22 de jun de 20201.767,901.779,001.753,501.767,301.767,30130.608.365
21 de jun de 20201.765,801.766,201.759,401.760,801.760,80734.410
19 de jun de 20201.734,801.760,901.734,401.756,201.756,2083.683.738
18 de jun de 20201.734,901.749,201.722,701.729,801.729,8089.012.994
17 de jun de 20201.733,001.739,301.719,201.736,901.736,9079.788.880
16 de jun de 20201.735,701.740,901.721,801.735,401.735,4096.709.300
15 de jun de 20201.735,001.737,401.706,201.731,401.731,40109.269.286
14 de jun de 20201.740,701.743,801.735,801.740,601.740,60287.169
12 de jun de 20201.731,701.753,001.731,701.737,301.737,3061.120.816
11 de jun de 20201.741,401.754,901.727,501.736,001.736,00102.313.907
10 de jun de 20201.722,801.749,801.714,101.745,101.745,1080.940.203
09 de jun de 20201.701,301.729,401.697,601.721,201.721,20102.298.033
08 de jun de 20201.691,501.707,601.690,001.704,801.704,8084.301.221
07 de jun de 20201.686,701.688,201.680,701.684,101.684,10342.242
05 de jun de 20201.715,201.718,401.671,701.688,601.688,60133.571.515
04 de jun de 20201.704,901.729,001.699,601.719,801.719,80100.634.192
03 de jun de 20201.728,801.732,201.690,301.702,101.702,10127.026.301
02 de jun de 20201.752,301.757,001.728,001.734,701.734,7082.584.703
01 de jun de 20201.752,301.761,001.737,601.756,801.756,8083.248.362
31 de mai de 20201.749,801.758,601.740,401.755,101.755,10444.305
29 de mai de 20201.732,801.754,501.717,201.743,001.743,0070.842.374
28 de mai de 20201.711,501.743,701.707,401.734,101.734,1075.415.191
27 de mai de 20201.698,301.713,201.684,201.707,501.707,5069.434.425
26 de mai de 20201.736,301.736,401.700,001.705,001.705,00178.760.046
24 de mai de 20201.731,301.732,601.729,601.730,101.730,1093.921
22 de mai de 20201.728,201.742,001.726,001.734,701.734,70101.050.564
21 de mai de 20201.742,101.744,801.715,301.725,301.725,30117.665.805
20 de mai de 20201.754,901.757,601.744,001.749,701.749,7090.999.071
19 de mai de 20201.740,201.751,601.727,201.749,001.749,0098.019.332
18 de mai de 20201.771,001.775,801.729,301.736,501.736,50142.944.830
17 de mai de 20201.757,501.768,301.755,201.767,901.767,90714.482
15 de mai de 20201.742,501.761,201.736,801.754,101.754,10100.958.337
14 de mai de 20201.721,901.746,501.716,001.742,801.742,80105.081.916
13 de mai de 20201.705,601.727,001.701,601.725,801.725,8094.675.242
12 de mai de 20201.704,201.716,601.700,401.706,101.706,1090.418.137
11 de mai de 20201.709,301.712,601.692,101.700,101.700,1099.062.967
10 de mai de 20201.706,001.711,301.703,901.708,601.708,60350.038
08 de mai de 20201.727,001.735,501.703,101.704,801.704,80106.158.530
07 de mai de 20201.695,301.733,201.686,801.723,201.723,20104.619.464
06 de mai de 20201.710,701.715,201.683,301.691,901.691,9098.111.911
05 de mai de 20201.703,901.717,801.695,401.712,101.712,1090.856.691
04 de mai de 20201.711,201.726,001.700,301.700,901.700,90146.307
03 de mai de 20201.711,201.711,901.700,301.706,401.706,40474.348
01 de mai de 20201.693,501.714,401.676,001.694,201.694,20164.380
30 de abr de 20201.729,601.737,001.687,501.713,401.713,40228.730
29 de abr de 20201.724,801.733,501.708,201.722,201.722,20156.725
28 de abr de 20201.713,001.731,901.704,101.721,001.721,0096.211.082
27 de abr de 20201.742,301.745,801.717,001.720,301.720,3080.903.668
26 de abr de 20201.740,201.743,301.737,101.741,401.741,40269.034
24 de abr de 20201.746,001.760,201.725,401.745,701.745,7089.027.416
23 de abr de 20201.737,601.764,201.735,501.747,601.747,60100.270.320
22 de abr de 20201.703,101.742,401.695,401.687,801.687,80187.864
21 de abr de 20201.705,401.718,001.659,901.706,001.706,00126.145.255
20 de abr de 20201.696,501.718,401.680,001.707,701.707,7099.271.986
19 de abr de 20201.693,101.694,801.686,201.690,201.690,20380.197
17 de abr de 20201.720,301.723,301.686,501.694,501.694,50125.232.803
16 de abr de 20201.743,101.768,001.715,001.730,101.730,1099.128.838
15 de abr de 20201.754,401.758,501.724,001.743,301.743,3099.885.419
14 de abr de 20201.780,601.788,801.736,001.751,301.751,30119.041.708
13 de abr de 20201.730,301.772,801.730,101.769,401.769,4082.922.552
12 de abr de 20201.742,301.747,701.731,801.738,201.738,20576.785
09 de abr de 20201.684,301.754,501.682,401.740,601.740,6090.794.733
08 de abr de 20201.683,101.695,801.662,501.680,701.680,7066.999.389
07 de abr de 20201.707,101.742,601.672,001.693,901.693,90194.263
06 de abr de 20201.641,901.742,601.626,501.730,701.730,7089.924.751
05 de abr de 2020------
03 de abr de 20201.634,801.652,801.619,801.648,801.648,8065.942.638
02 de abr de 20201.598,701.645,601.586,001.637,701.637,7081.969.792
01 de abr de 20201.596,801.612,401.571,501.605,201.605,2085.905.097
31 de mar de 20201.637,201.641,601.570,001.592,401.592,4079.259.106
30 de mar de 20201.645,501.651,601.607,201.637,201.637,2079.971.500
29 de mar de 20201.641,201.673,601.634,401.664,201.664,20668.394
27 de mar de 20201.639,701.647,201.611,401.630,601.630,6050.347.295
26 de mar de 20201.628,901.672,401.611,001.636,601.636,60101.608.789
25 de mar de 20201.671,701.679,001.615,201.638,101.638,10135.796.364
24 de mar de 20201.590,901.698,001.578,801.696,101.696,10230.724.452
23 de mar de 20201.496,201.576,001.488,201.575,701.575,70170.446.437
22 de mar de 20201.505,001.510,701.484,601.495,601.495,601.415.965
20 de mar de 20201.471,601.519,401.457,501.479,301.479,30253.577
19 de mar de 20201.487,201.502,801.460,101.477,901.477,90306.016
18 de mar de 20201.527,601.547,001.473,301.525,801.525,80412.332
17 de mar de 20201.512,801.554,301.465,601.486,501.486,50415.321
16 de mar de 20201.563,801.574,801.450,901.516,701.516,70535.860
15 de mar de 2020------
13 de mar de 20201.582,701.597,901.504,001.590,301.590,30524.471
12 de mar de 20201.633,101.651,001.560,401.642,301.642,30553.457
11 de mar de 20201.649,301.671,801.632,401.660,301.660,30373.462
10 de mar de 20201.679,601.681,301.641,101.675,701.675,70357.858
09 de mar de 20201.692,601.704,301.658,001.672,401.672,40467.110
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...