Mercado abrirá em 4 h 52 min

Gold Jun 22 (GC=F)

COMEX - COMEX Preço Adiado. Moeda em USD.
Adicionar à lista
1.822,50+8,50 (+0,47%)
A partir de 03:58AM EDT. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
17 de mai. de 20221.823,901.829,901.820,901.822,501.822,5031.171
16 de mai. de 20221.790,501.813,501.787,001.813,501.813,50335
13 de mai. de 20221.825,001.825,001.807,401.807,401.807,40335
12 de mai. de 20221.849,801.851,901.822,201.823,801.823,80153
11 de mai. de 20221.841,501.852,601.841,001.852,601.852,60892
10 de mai. de 20221.839,901.839,901.839,901.839,901.839,901.540
09 de mai. de 20221.866,601.867,501.854,001.857,101.857,10304
06 de mai. de 20221.874,701.890,301.871,501.881,201.881,20214
05 de mai. de 20221.897,001.904,301.874,001.874,001.874,0080
04 de mai. de 20221.867,001.867,001.867,001.867,001.867,001
03 de mai. de 20221.868,801.868,801.868,801.868,801.868,80466
02 de mai. de 20221.896,701.896,801.853,001.861,801.861,80385
29 de abr. de 20221.902,701.918,201.902,401.909,301.909,30132
28 de abr. de 20221.883,801.893,001.872,901.888,701.888,70513
27 de abr. de 20221.897,801.900,601.882,201.885,901.885,901.786
26 de abr. de 20221.900,501.909,101.894,001.901,401.901,40302
25 de abr. de 20221.925,001.925,001.889,301.893,201.893,20748
22 de abr. de 20221.949,601.950,401.930,201.931,001.931,00178
21 de abr. de 20221.942,501.944,901.942,501.944,901.944,904
20 de abr. de 20221.945,501.953,601.945,501.952,301.952,30621
19 de abr. de 20221.973,801.978,301.945,701.955,701.955,70130
18 de abr. de 20221.973,401.997,101.972,801.982,901.982,90196
14 de abr. de 20221.977,201.978,701.963,001.970,901.970,90101
13 de abr. de 20221.969,501.981,001.969,501.981,001.981,00204
12 de abr. de 20221.952,501.977,101.950,601.972,101.972,10246
11 de abr. de 20221.946,601.968,401.941,801.944,301.944,30163
08 de abr. de 20221.928,801.947,701.928,801.941,601.941,60153
07 de abr. de 20221.919,501.934,801.919,501.933,801.933,80311
06 de abr. de 20221.916,701.931,801.916,701.918,401.918,40138
05 de abr. de 20221.927,101.943,501.918,401.922,901.922,90412
04 de abr. de 20221.921,201.936,101.915,601.929,201.929,20371
01 de abr. de 20221.935,001.938,001.917,001.919,101.919,101.016
31 de mar. de 20221.933,501.949,901.919,101.949,201.949,203.617
30 de mar. de 20221.918,401.937,001.914,501.933,501.933,5017.765
29 de mar. de 20221.893,501.912,001.893,501.912,001.912,00128.051
28 de mar. de 20221.932,601.939,601.932,601.939,601.939,607
25 de mar. de 20221.953,801.953,801.953,801.953,801.953,8083
24 de mar. de 20221.963,601.964,001.961,601.961,601.961,608
23 de mar. de 20221.936,601.936,601.936,601.936,601.936,60204
22 de mar. de 20221.920,701.920,701.920,701.920,701.920,7026
21 de mar. de 20221.925,401.928,601.925,001.928,601.928,605
18 de mar. de 20221.934,501.939,301.928,201.928,201.928,2028
17 de mar. de 20221.933,901.947,201.933,901.942,101.942,1039
16 de mar. de 20221.922,401.922,401.907,201.908,001.908,00104
15 de mar. de 20221.939,801.939,901.910,701.928,501.928,5071
14 de mar. de 20221.976,501.977,701.959,601.959,601.959,60145
11 de mar. de 20221.985,001.996,001.959,901.982,701.982,70865
10 de mar. de 20221.978,102.010,501.978,101.998,101.998,10670
09 de mar. de 20222.053,602.063,001.980,801.985,901.985,901.022
08 de mar. de 20221.999,402.072,001.998,002.040,102.040,101.813
07 de mar. de 20221.989,002.001,101.963,001.993,901.993,902.516
04 de mar. de 20221.937,001.970,901.935,601.965,101.965,1047
03 de mar. de 20221.930,501.940,301.924,801.934,401.934,40122
02 de mar. de 20221.945,601.948,201.919,801.920,901.920,90109
01 de mar. de 20221.908,301.942,401.903,801.942,401.942,40547
28 de fev. de 20221.928,301.928,401.894,201.899,401.899,40390
25 de fev. de 20221.906,901.920,001.883,601.886,501.886,50586
24 de fev. de 20221.911,901.972,501.911,701.925,101.925,102.706
23 de fev. de 20221.896,601.910,601.895,701.909,201.909,2073
22 de fev. de 20221.908,101.912,001.890,801.906,101.906,10173
18 de fev. de 20221.899,401.899,401.890,701.898,601.898,6051
17 de fev. de 20221.876,301.900,701.876,201.900,701.900,70393
16 de fev. de 20221.858,701.870,201.856,301.870,201.870,2034
15 de fev. de 20221.872,601.879,701.847,401.854,801.854,8086
14 de fev. de 20221.861,801.870,601.854,601.868,001.868,0079
11 de fev. de 20221.822,001.864,801.822,001.840,801.840,80181
10 de fev. de 20221.833,301.842,101.820,801.836,201.836,20365
09 de fev. de 20221.825,401.835,201.825,301.835,201.835,20683
08 de fev. de 20221.818,901.827,601.815,001.826,601.826,60108
07 de fev. de 20221.812,201.821,301.809,101.820,601.820,60601
04 de fev. de 20221.806,001.813,701.792,501.806,601.806,60571
03 de fev. de 20221.805,801.808,101.787,901.803,001.803,00466
02 de fev. de 20221.797,801.810,101.795,101.809,201.809,201.690
01 de fev. de 20221.797,201.806,101.797,101.800,301.800,30223
31 de jan. de 20221.788,501.798,501.785,101.795,001.795,001.735
28 de jan. de 20221.797,501.798,401.778,801.784,901.784,9028.521
27 de jan. de 20221.793,301.793,301.793,301.793,301.793,30196.036
26 de jan. de 20221.829,901.829,901.829,901.829,901.829,9055
25 de jan. de 20221.843,001.852,701.842,001.852,701.852,7011
24 de jan. de 20221.837,901.842,101.837,901.841,701.841,708
21 de jan. de 20221.838,001.842,401.828,901.831,801.831,8019
20 de jan. de 20221.840,601.843,001.838,201.842,501.842,5020
19 de jan. de 20221.817,401.843,101.817,401.843,101.843,104
18 de jan. de 20221.816,801.820,101.812,301.812,301.812,30900
14 de jan. de 20221.821,501.822,001.816,501.816,501.816,50816
13 de jan. de 20221.819,801.823,001.815,401.821,201.821,2040
12 de jan. de 20221.819,001.827,201.816,901.827,201.827,201.547
11 de jan. de 20221.803,901.822,501.803,001.818,601.818,60743
10 de jan. de 20221.794,901.798,701.790,401.798,401.798,40534
07 de jan. de 20221.791,801.797,001.784,401.797,001.797,0017
06 de jan. de 20221.787,101.791,301.787,101.788,701.788,7030
05 de jan. de 20221.813,101.824,601.813,101.824,601.824,608
04 de jan. de 20221.800,501.815,301.800,001.814,001.814,0038
03 de jan. de 20221.830,101.830,101.798,801.799,401.799,40116
31 de dez. de 20211.825,101.827,801.821,401.827,501.827,5080
30 de dez. de 20211.801,701.816,001.796,001.812,701.812,70306
29 de dez. de 20211.803,201.805,101.791,401.805,101.805,10623
28 de dez. de 20211.812,001.818,001.805,501.810,201.810,20146
27 de dez. de 20211.810,001.812,101.807,001.808,101.808,10150
23 de dez. de 20211.806,001.811,201.800,801.811,201.811,20193
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...