Mercado fechará em 9 mins

Gold Dec 22 (GC=F)

COMEX - COMEX Preço Adiado. Moeda em USD.
Adicionar à lista
1.741,70-12,30 (-0,70%)
A partir de 01:41PM EST. Mercado aberto.
Período:
28 de nov. de 2021 - 28 de nov. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
28 de nov. de 20221.755,001.763,501.740,001.741,701.741,70124.284
27 de nov. de 2022------
25 de nov. de 20221.753,001.757,901.749,201.753,301.753,3039
24 de nov. de 2022------
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
20 de nov. de 2022------
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
13 de nov. de 2022------
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
05 de nov. de 2022------
03 de nov. de 20221.630,201.674,501.629,001.672,501.672,50159
02 de nov. de 20221.629,201.629,201.615,101.627,301.627,301.427
01 de nov. de 20221.650,801.664,701.634,001.645,701.645,70612
31 de out. de 20221.630,801.653,701.630,801.645,001.645,00985
30 de out. de 20221.641,801.641,801.633,401.635,901.635,90522
29 de out. de 2022------
27 de out. de 20221.661,001.661,001.638,701.639,601.639,60626
26 de out. de 20221.660,701.660,701.660,701.660,701.660,702.298
25 de out. de 20221.649,801.667,001.649,801.664,001.664,0089
24 de out. de 20221.648,201.652,801.637,301.652,801.652,80880
23 de out. de 20221.662,701.662,701.648,701.648,701.648,7029
22 de out. de 2022------
20 de out. de 20221.634,101.653,901.634,101.651,001.651,00224
19 de out. de 20221.622,801.641,401.622,801.630,801.630,80477
18 de out. de 20221.637,501.637,501.627,501.627,501.627,5084
17 de out. de 20221.651,401.655,201.649,001.649,001.649,00597
16 de out. de 20221.650,201.657,001.646,801.657,001.657,00238
15 de out. de 2022------
13 de out. de 20221.665,301.667,001.640,001.641,701.641,7082
12 de out. de 20221.675,201.675,301.641,501.670,001.670,00729
11 de out. de 20221.668,001.672,701.668,001.670,301.670,30149
10 de out. de 20221.661,801.678,701.661,001.678,701.678,70167
09 de out. de 20221.693,401.693,401.667,001.667,301.667,30195
08 de out. de 2022------
06 de out. de 20221.710,101.710,101.693,701.700,501.700,50179
05 de out. de 20221.721,001.723,301.709,101.711,701.711,70133
04 de out. de 20221.724,101.726,601.703,001.711,401.711,40418
03 de out. de 20221.701,201.728,001.696,001.721,101.721,10291
02 de out. de 20221.667,201.700,001.661,901.692,901.692,90410
01 de out. de 2022------
29 de set. de 20221.661,701.672,701.658,001.662,401.662,40548
28 de set. de 20221.657,001.662,601.640,001.658,501.658,506.028
27 de set. de 20221.620,401.660,401.620,401.660,401.660,4018.311
26 de set. de 20221.632,201.636,601.626,701.626,701.626,70888
25 de set. de 20221.623,301.623,301.623,301.623,301.623,301.205
24 de set. de 2022------
22 de set. de 20221.667,001.667,001.645,301.645,301.645,301.224
21 de set. de 20221.668,301.670,801.668,301.670,801.670,80973
20 de set. de 20221.665,501.680,101.664,601.664,601.664,602.337
19 de set. de 20221.659,701.659,701.659,701.659,701.659,702.830
18 de set. de 20221.661,801.669,401.658,501.666,201.666,20580
17 de set. de 2022------
15 de set. de 20221.660,401.674,901.651,701.671,701.671,70464
14 de set. de 20221.685,501.686,001.662,301.665,401.665,401.125
13 de set. de 20221.698,701.701,801.696,501.696,501.696,50532
12 de set. de 20221.720,501.720,501.697,301.705,001.705,00432
11 de set. de 20221.727,401.728,101.727,401.728,101.728,1068
10 de set. de 2022------
08 de set. de 20221.719,201.720,001.712,801.716,201.716,20635
07 de set. de 20221.718,201.718,201.705,301.708,001.708,001.193
06 de set. de 20221.694,801.715,301.694,701.715,301.715,30651
05 de set. de 20221.709,701.717,401.699,701.700,401.700,40697
04 de set. de 2022------
03 de set. de 2022------
01 de set. de 20221.703,401.715,701.703,101.709,801.709,80182
31 de ago. de 20221.707,901.707,901.693,901.696,601.696,60683
30 de ago. de 20221.718,301.720,901.708,501.712,801.712,802.133
29 de ago. de 20221.736,401.739,001.720,701.723,201.723,20385
28 de ago. de 20221.732,401.741,201.732,101.736,601.736,60950
27 de ago. de 2022------
25 de ago. de 20221.754,001.755,001.736,101.736,101.736,10202
24 de ago. de 20221.761,601.761,801.755,001.757,701.757,70172
23 de ago. de 20221.745,001.751,801.743,601.747,801.747,80187
22 de ago. de 20221.738,001.748,901.731,901.746,801.746,80509
21 de ago. de 20221.740,501.740,501.726,501.734,001.734,00347
20 de ago. de 2022------
18 de ago. de 20221.753,701.754,301.747,501.747,601.747,6049
17 de ago. de 20221.762,901.762,901.753,401.755,301.755,30321
16 de ago. de 20221.769,701.769,701.760,001.760,301.760,3023
15 de ago. de 20221.777,401.777,401.771,401.773,201.773,20308
14 de ago. de 20221.799,001.799,001.774,701.781,401.781,4064
13 de ago. de 2022------
11 de ago. de 20221.786,301.800,401.784,301.798,601.798,60187
10 de ago. de 20221.794,301.794,301.785,701.789,701.789,701.235
09 de ago. de 20221.804,401.804,901.787,801.795,601.795,60601
08 de ago. de 20221.790,001.796,101.789,001.794,001.794,00249
07 de ago. de 20221.771,801.786,801.771,801.786,801.786,80127
06 de ago. de 2022------
04 de ago. de 20221.791,201.791,401.764,201.772,901.772,90645
03 de ago. de 20221.769,401.792,101.767,701.788,501.788,50285
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...