Mercado abrirá em 3 h 27 min

Gold Dec 21 (GC=F)

COMEX - COMEX Preço Adiado. Moeda em USD.
Adicionar à lista
1.755,30+5,50 (+0,31%)
A partir de 5:23AM EDT. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
24 de set. de 20211.743,701.757,201.743,201.755,301.755,3043.199
23 de set. de 20211.766,801.766,801.738,201.747,701.747,7017
22 de set. de 20211.776,701.784,301.767,001.776,701.776,7017
21 de set. de 20211.762,201.776,001.759,001.776,001.776,00106
20 de set. de 20211.751,801.761,801.750,901.761,801.761,80185
17 de set. de 20211.758,801.763,001.749,401.749,401.749,40581
16 de set. de 20211.792,901.792,901.743,901.754,601.754,601.645
15 de set. de 20211.803,701.803,701.792,401.792,401.792,4059
14 de set. de 20211.791,401.806,201.783,001.804,701.804,70764
13 de set. de 20211.789,801.796,001.784,001.792,001.792,00533
10 de set. de 20211.789,601.789,601.789,601.789,601.789,60-
09 de set. de 20211.798,701.798,701.787,901.797,401.797,4049
08 de set. de 20211.781,701.790,701.781,701.790,701.790,7069
07 de set. de 20211.825,701.825,701.792,701.795,901.795,9048
03 de set. de 20211.820,901.833,901.818,901.830,901.830,9053
02 de set. de 20211.813,201.813,901.806,801.808,701.808,7026
01 de set. de 20211.813,501.815,901.809,501.813,101.813,10114
31 de ago. de 20211.815,901.815,901.801,101.815,001.815,0082
30 de ago. de 20211.818,201.820,301.807,801.809,001.809,00684
27 de ago. de 20211.803,401.816,601.803,101.816,601.816,601.219
26 de ago. de 20211.787,401.792,201.781,001.792,201.792,2061
25 de ago. de 20211.792,001.792,901.784,001.788,201.788,20812
24 de ago. de 20211.801,001.805,601.801,001.805,601.805,6022
23 de ago. de 20211.776,801.804,801.776,801.803,201.803,2032
20 de ago. de 20211.784,101.787,501.778,201.781,001.781,00235
19 de ago. de 20211.780,001.789,301.775,501.780,201.780,20245
18 de ago. de 20211.787,801.791,501.779,001.781,601.781,60263
17 de ago. de 20211.787,701.794,201.780,001.785,001.785,00200
16 de ago. de 20211.776,901.787,801.771,901.786,901.786,90219
13 de ago. de 20211.758,301.777,301.757,401.775,201.775,20436
12 de ago. de 20211.749,701.752,401.745,501.749,001.749,00739
11 de ago. de 20211.727,301.752,201.727,301.750,401.750,40542
10 de ago. de 20211.728,601.735,201.720,101.728,801.728,801.363
09 de ago. de 20211.753,501.753,801.692,601.723,401.723,401.621
06 de ago. de 20211.799,801.800,101.758,401.760,001.760,00859
05 de ago. de 20211.810,801.813,701.796,001.805,101.805,10588
04 de ago. de 20211.809,301.831,301.806,301.810,501.810,502.860
03 de ago. de 20211.812,301.813,501.806,001.810,101.810,103.341
02 de ago. de 20211.812,401.818,701.804,801.818,101.818,101.334
30 de jul. de 20211.828,001.830,501.808,901.812,601.812,603.100
29 de jul. de 20211.806,601.832,601.806,101.831,201.831,2030.496
28 de jul. de 20211.799,501.799,501.799,501.799,501.799,50209.783
27 de jul. de 20211.803,701.803,701.799,501.799,501.799,501
26 de jul. de 20211.802,501.802,501.797,201.798,701.798,7017
23 de jul. de 20211.800,001.801,401.800,001.801,401.801,401
22 de jul. de 20211.793,601.805,001.793,601.805,001.805,002
21 de jul. de 20211.807,001.807,001.800,001.802,901.802,90135
20 de jul. de 20211.812,901.824,001.810,901.810,901.810,90128
19 de jul. de 20211.803,301.813,401.803,301.808,701.808,7033
16 de jul. de 20211.830,101.831,401.814,501.814,501.814,5078
15 de jul. de 20211.831,601.833,001.823,401.828,401.828,4099
14 de jul. de 20211.813,101.829,001.813,101.824,301.824,30707
13 de jul. de 20211.808,101.812,001.800,601.809,401.809,4078
12 de jul. de 20211.802,601.805,501.799,501.805,501.805,50147
09 de jul. de 20211.803,601.810,101.798,801.810,001.810,00218
08 de jul. de 20211.797,001.818,501.797,001.799,601.799,60148
07 de jul. de 20211.798,701.808,401.797,201.801,501.801,50244
06 de jul. de 20211.786,701.809,801.786,701.793,501.793,50332
02 de jul. de 20211.778,701.787,901.778,301.782,601.782,6023
01 de jul. de 20211.775,701.781,201.768,801.775,901.775,9044
30 de jun. de 20211.761,101.770,801.759,201.770,801.770,8051
29 de jun. de 20211.776,801.777,101.752,101.762,801.762,80419
28 de jun. de 20211.779,601.779,601.779,601.779,601.779,60888
25 de jun. de 20211.777,701.788,001.775,201.776,601.776,6035
24 de jun. de 20211.778,901.786,401.775,601.775,601.775,6078
23 de jun. de 20211.780,701.793,201.780,601.782,301.782,30136
22 de jun. de 20211.783,401.786,901.775,901.776,301.776,30101
21 de jun. de 20211.768,801.785,201.766,801.781,801.781,8038
18 de jun. de 20211.775,701.792,401.767,901.767,901.767,90354
17 de jun. de 20211.811,801.823,301.769,601.773,801.773,801.135
16 de jun. de 20211.859,401.860,101.809,201.859,501.859,50117
15 de jun. de 20211.866,401.867,201.854,401.854,501.854,5078
14 de jun. de 20211.866,201.866,601.846,501.864,001.864,0041
11 de jun. de 20211.900,901.902,301.875,201.877,401.877,40349
10 de jun. de 20211.887,701.899,801.871,501.894,201.894,20186
09 de jun. de 20211.894,901.897,701.889,201.893,201.893,20148
08 de jun. de 20211.896,501.902,901.890,001.892,201.892,20930
07 de jun. de 20211.890,501.899,701.883,201.896,801.896,8087
04 de jun. de 20211.869,301.895,501.854,001.889,801.889,80367
03 de jun. de 20211.908,801.908,801.865,001.871,201.871,201.021
02 de jun. de 20211.899,201.908,801.896,001.907,501.907,501.267
01 de jun. de 20211.905,101.916,201.892,801.902,901.902,90640
28 de mai. de 20211.897,501.905,401.881,901.902,501.902,502.415
27 de mai. de 20211.896,801.903,901.888,201.895,701.895,7035.794
26 de mai. de 20211.901,301.901,301.901,301.901,301.901,30170.526
25 de mai. de 20211.882,501.898,101.882,501.898,101.898,1056
24 de mai. de 20211.882,101.884,601.882,101.884,601.884,6039
21 de mai. de 20211.872,101.876,701.872,101.876,701.876,705
20 de mai. de 20211.865,501.885,001.864,801.881,801.881,8085
19 de mai. de 20211.866,401.884,901.863,601.881,301.881,30348
18 de mai. de 20211.870,501.870,501.867,801.867,801.867,803
17 de mai. de 20211.849,901.867,501.847,201.867,501.867,5013
14 de mai. de 20211.824,501.842,901.824,501.837,901.837,9041
13 de mai. de 20211.814,701.826,801.814,101.823,801.823,80100
12 de mai. de 20211.825,201.825,201.821,701.822,601.822,603
11 de mai. de 20211.837,201.838,101.831,601.835,901.835,90420
10 de mai. de 20211.835,601.845,601.835,401.837,501.837,5013
07 de mai. de 20211.842,901.842,901.831,101.831,101.831,102
06 de mai. de 20211.788,901.815,501.787,601.815,501.815,5013
05 de mai. de 20211.781,501.784,101.779,201.784,101.784,1057
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...