Mercado fechado

Gold Apr 23 (GC=F)

COMEX - COMEX Preço Adiado. Moeda em USD.
Adicionar à lista
1.958,60+4,80 (+0,25%)
A partir de 07:23PM EDT. Mercado aberto.
Período:
27 de mar. de 2022 - 27 de mar. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
27 de mar. de 20231.957,801.959,101.957,201.958,601.958,601.175
24 de mar. de 20231.991,701.995,401.982,101.982,101.982,1033
23 de mar. de 20231.990,501.994,601.990,501.993,801.993,8033
22 de mar. de 20231.946,801.974,001.946,801.946,801.946,8050
21 de mar. de 20231.973,801.973,801.938,001.938,001.938,0047
20 de mar. de 20231.988,302.003,901.968,901.979,201.979,20389
17 de mar. de 20231.946,001.985,101.946,001.969,801.969,8082
16 de mar. de 20231.909,901.931,701.909,901.919,001.919,00394
15 de mar. de 20231.903,901.926,601.898,501.926,601.926,60564
14 de mar. de 20231.912,201.912,201.901,101.906,201.906,20107
13 de mar. de 20231.890,801.913,101.875,101.911,701.911,70503
10 de mar. de 20231.852,301.868,501.852,001.862,001.862,00248
09 de mar. de 20231.816,401.829,301.815,601.829,301.829,30332
08 de mar. de 20231.811,601.812,901.811,501.812,701.812,7075
07 de mar. de 20231.840,901.840,901.813,901.813,901.813,90450
06 de mar. de 20231.853,301.853,801.844,201.847,901.847,905
03 de mar. de 20231.837,301.855,401.837,301.847,701.847,7061
02 de mar. de 20231.830,001.836,301.830,001.833,501.833,50154
01 de mar. de 20231.827,101.841,701.827,101.837,701.837,70211
28 de fev. de 20231.808,101.830,001.808,101.828,901.828,90618
27 de fev. de 20231.811,601.817,501.808,901.817,001.817,00829
24 de fev. de 20231.808,801.808,801.808,801.808,801.808,80404
23 de fev. de 20231.826,401.827,501.818,001.818,001.818,00291
22 de fev. de 20231.835,701.836,201.825,101.832,001.832,00278
21 de fev. de 20231.842,601.843,001.833,001.833,001.833,00862
17 de fev. de 20231.827,401.842,201.818,401.840,401.840,4035
16 de fev. de 20231.838,601.843,701.827,201.842,001.842,00222
15 de fev. de 20231.842,001.842,001.828,201.834,201.834,20368
14 de fev. de 20231.854,101.862,001.846,201.854,001.854,00656
13 de fev. de 20231.859,001.861,001.850,001.851,901.851,90569
10 de fev. de 20231.861,601.863,501.852,401.862,801.862,8027
09 de fev. de 20231.875,301.884,601.859,801.866,201.866,20223
08 de fev. de 20231.872,101.880,401.872,101.877,401.877,40230
07 de fev. de 20231.870,001.875,701.868,001.871,701.871,70297
06 de fev. de 20231.865,601.880,001.863,401.866,201.866,20424
03 de fev. de 20231.912,401.917,001.861,501.862,901.862,90992
02 de fev. de 20231.952,301.959,101.911,301.916,301.916,30748
01 de fev. de 20231.927,201.955,001.922,001.927,801.927,802.290
31 de jan. de 20231.923,001.930,401.900,601.929,501.929,501.910
30 de jan. de 20231.928,301.933,601.920,301.922,901.922,9027.220
27 de jan. de 20231.928,601.928,601.928,601.928,601.928,60150.902
26 de jan. de 20231.936,601.937,101.927,101.929,101.929,10131
25 de jan. de 20231.941,201.941,201.939,801.941,201.941,207
24 de jan. de 20231.931,801.936,801.931,801.933,901.933,90201
23 de jan. de 20231.926,501.927,101.915,001.927,101.927,10218
20 de jan. de 20231.922,101.928,501.921,401.926,401.926,401.346
19 de jan. de 20231.922,101.931,801.922,101.922,101.922,10371
18 de jan. de 20231.911,101.911,101.903,101.904,401.904,401.027
17 de jan. de 20231.920,101.920,101.905,201.907,201.907,20706
16 de jan. de 20231.920,101.920,101.912,401.912,401.912,40512
13 de jan. de 20231.899,001.920,901.898,301.918,401.918,40512
12 de jan. de 20231.877,201.897,401.877,201.895,501.895,5059
11 de jan. de 20231.873,101.877,801.873,101.874,601.874,601.236
10 de jan. de 20231.877,801.878,101.871,601.871,601.871,60101
09 de jan. de 20231.867,001.880,001.867,001.872,701.872,7062
06 de jan. de 20231.838,401.868,201.835,301.864,201.864,2026
05 de jan. de 20231.855,201.855,201.834,801.834,801.834,8024
04 de jan. de 20231.845,601.859,101.845,601.852,801.852,8025
03 de jan. de 20231.836,201.839,701.836,201.839,701.839,7029
02 de jan. de 2023------
30 de dez. de 20221.817,001.822,301.816,801.819,701.819,7095
29 de dez. de 20221.805,801.819,501.805,801.819,501.819,50277
28 de dez. de 20221.803,201.807,901.803,101.807,901.807,90434
27 de dez. de 20221.803,401.826,301.803,401.814,801.814,8069
26 de dez. de 2022------
23 de dez. de 20221.794,301.802,801.794,101.795,901.795,9049
22 de dez. de 20221.818,101.818,101.785,001.787,001.787,00411
21 de dez. de 20221.817,401.821,401.814,401.815,901.815,9035
20 de dez. de 20221.786,501.821,401.786,501.815,901.815,9051
19 de dez. de 20221.791,601.796,301.785,601.787,701.787,7079
16 de dez. de 20221.777,901.791,401.777,901.790,001.790,00206
15 de dez. de 20221.801,001.801,001.774,801.777,201.777,20421
14 de dez. de 20221.810,801.812,801.797,901.807,501.807,501.074
13 de dez. de 20221.780,701.819,801.780,501.813,901.813,90205
12 de dez. de 20221.787,301.793,901.777,701.780,501.780,5085
09 de dez. de 20221.794,901.804,301.791,101.798,101.798,10125
08 de dez. de 20221.782,001.790,901.782,001.788,701.788,70713
07 de dez. de 20221.769,301.790,301.769,301.785,501.785,50422
06 de dez. de 20221.768,601.779,401.767,901.769,301.769,30105
05 de dez. de 20221.795,701.808,001.764,301.767,401.767,401.713
02 de dez. de 20221.802,001.802,301.779,401.795,901.795,901.725
01 de dez. de 20221.768,701.803,701.768,701.801,101.801,101.053
30 de nov. de 20221.748,101.769,401.745,101.746,001.746,003.339
29 de nov. de 20221.739,501.758,201.737,901.748,401.748,4019.416
28 de nov. de 20221.741,301.741,301.740,101.740,101.740,10132.767
25 de nov. de 20221.753,001.757,901.749,201.753,301.753,30216
23 de nov. de 20221.736,501.750,901.736,501.744,901.744,9039
22 de nov. de 20221.741,701.741,701.738,301.738,301.738,3015
21 de nov. de 20221.739,001.744,901.736,101.737,401.737,40544
18 de nov. de 20221.763,301.763,301.747,601.751,901.751,90414
17 de nov. de 20221.763,001.763,001.756,001.760,801.760,8018
16 de nov. de 20221.776,601.778,901.773,001.773,001.773,00303
15 de nov. de 20221.770,801.773,801.769,901.773,801.773,8057
14 de nov. de 20221.762,001.773,601.761,601.773,601.773,60358
11 de nov. de 20221.763,801.766,001.757,601.766,001.766,00257
10 de nov. de 20221.708,201.750,301.708,201.750,301.750,30325
09 de nov. de 20221.707,401.720,201.706,001.710,101.710,10497
08 de nov. de 20221.703,201.712,101.703,201.712,101.712,1023
07 de nov. de 20221.676,901.677,901.672,901.676,501.676,5042
04 de nov. de 20221.630,201.674,501.629,001.672,501.672,50159
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...