Mercado abrirá em 7 h 20 min

Gold Feb 25 (GCG25.CMX)

COMEX - COMEX Preço Adiado. Moeda em USD.
Adicionar à lista
2.451,10-15,30 (-0,62%)
A partir de 01:11AM EDT. Mercado aberto.
Período:
13 de mai. de 2023 - 13 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
13 de mai. de 20242.460,602.460,602.451,102.451,102.451,109
10 de mai. de 20242.450,102.474,702.449,902.466,402.466,40639
09 de mai. de 20242.407,002.443,502.407,002.430,202.430,20639
08 de mai. de 20242.412,702.418,502.402,202.412,302.412,301.462
07 de mai. de 20242.426,202.426,502.410,002.413,902.413,90774
06 de mai. de 20242.400,102.429,902.400,102.420,802.420,80260
03 de mai. de 20242.397,902.418,602.375,402.397,002.397,00235
02 de mai. de 20242.423,302.423,302.385,102.398,302.398,30234
01 de mai. de 20242.382,802.424,002.382,802.399,802.399,80323
30 de abr. de 20242.429,302.429,302.391,202.391,602.391,60751
29 de abr. de 20242.431,602.447,602.431,602.447,302.447,30191
26 de abr. de 20242.448,402.449,002.435,902.436,302.436,30332
25 de abr. de 20242.413,402.440,602.413,402.430,802.430,80260
24 de abr. de 20242.429,102.429,102.414,202.426,102.426,10256
23 de abr. de 20242.423,402.429,302.396,302.429,002.429,00263
22 de abr. de 20242.476,002.476,402.425,902.433,902.433,90672
19 de abr. de 20242.498,102.515,502.478,302.503,402.503,40352
18 de abr. de 20242.479,002.491,202.478,702.487,302.487,3032
17 de abr. de 20242.489,802.499,902.476,602.477,702.477,70344
16 de abr. de 20242.487,102.502,302.471,002.497,402.497,40278
15 de abr. de 20242.458,902.488,002.432,002.472,602.472,60405
12 de abr. de 20242.482,102.538,002.442,302.463,002.463,001.228
11 de abr. de 20242.440,702.479,802.437,402.461,202.461,20281
10 de abr. de 20242.459,102.461,402.428,302.436,502.436,50525
09 de abr. de 20242.445,502.463,702.443,402.448,102.448,10231
08 de abr. de 20242.411,002.454,002.411,002.436,002.436,00230
05 de abr. de 20242.390,002.432,102.369,702.429,702.429,70593
04 de abr. de 20242.401,702.407,702.385,002.391,402.391,40326
03 de abr. de 20242.385,802.403,202.370,702.397,902.397,90306
02 de abr. de 20242.354,002.383,102.353,502.364,302.364,30339
01 de abr. de 20242.350,102.363,502.334,702.338,602.338,60641
28 de mar. de 20242.289,002.324,902.286,002.317,602.317,60422
27 de mar. de 20242.277,302.293,202.272,702.290,402.290,40184
26 de mar. de 20242.271,302.297,902.269,402.276,402.276,40218
25 de mar. de 20242.275,502.280,202.270,802.275,102.275,1038
22 de mar. de 20242.281,502.281,502.257,902.258,002.258,00154
21 de mar. de 20242.302,202.311,102.267,602.283,402.283,40255
20 de mar. de 20242.257,902.287,202.251,902.259,102.259,10132
19 de mar. de 20242.263,002.263,902.250,402.258,402.258,40180
18 de mar. de 20242.248,802.263,802.248,802.263,202.263,2085
15 de mar. de 20242.262,902.262,902.259,602.259,702.259,7062
14 de mar. de 20242.265,702.265,702.265,402.265,402.265,4027
13 de mar. de 20242.264,802.278,202.264,802.278,102.278,10418
12 de mar. de 20242.284,602.284,702.262,802.262,802.262,8071
11 de mar. de 20242.279,402.284,602.279,402.284,602.284,60399
08 de mar. de 20242.268,202.282,102.268,202.280,302.280,30233
07 de mar. de 20242.263,402.263,402.255,902.259,402.259,40204
06 de mar. de 20242.234,302.252,202.234,302.252,202.252,2051
05 de mar. de 20242.214,802.235,902.214,802.235,902.235,90612
04 de mar. de 20242.186,202.219,902.183,202.219,902.219,90329
01 de mar. de 20242.150,702.187,502.146,102.187,502.187,50162
29 de fev. de 20242.146,302.146,302.144,202.145,902.145,9011
28 de fev. de 20242.130,402.133,702.130,402.133,702.133,70191
27 de fev. de 20242.133,902.135,102.131,902.135,102.135,108
26 de fev. de 20242.132,902.132,902.129,302.129,302.129,3013
23 de fev. de 20242.126,002.139,302.126,002.139,302.139,305
22 de fev. de 20242.127,702.129,102.120,302.120,402.120,4054
21 de fev. de 20242.131,902.131,902.123,502.123,502.123,506
20 de fev. de 20242.115,202.130,302.115,202.128,902.128,90116
16 de fev. de 20242.107,502.113,602.098,702.113,602.113,60218
15 de fev. de 20242.095,802.105,502.095,802.103,802.103,8048
14 de fev. de 20242.092,602.094,302.092,502.093,402.093,40547
13 de fev. de 20242.116,002.116,002.094,002.096,602.096,6085
12 de fev. de 20242.124,102.124,102.114,302.120,402.120,4014
09 de fev. de 20242.125,402.125,702.125,402.125,702.125,7017
08 de fev. de 20242.125,302.134,602.125,302.134,602.134,6072
07 de fev. de 20242.134,002.145,002.134,002.138,002.138,0041
06 de fev. de 20242.132,102.137,802.132,102.137,802.137,80269
05 de fev. de 20242.128,802.129,702.120,002.129,702.129,7048
02 de fev. de 20242.155,602.155,602.130,102.139,602.139,60183
01 de fev. de 20242.139,502.165,002.139,502.154,702.154,7047
31 de jan. de 20242.146,402.154,802.146,402.150,502.150,50228
30 de jan. de 20242.132,102.135,902.132,102.135,902.135,909
29 de jan. de 20242.125,902.132,302.125,902.128,702.128,7030
26 de jan. de 20242.123,002.123,002.120,302.120,302.120,3019
25 de jan. de 20242.120,202.125,802.115,002.120,302.120,3018
24 de jan. de 20242.135,002.135,002.117,402.119,102.119,1054
23 de jan. de 20242.129,002.129,002.129,002.129,002.129,00-
22 de jan. de 20242.128,502.128,502.125,202.125,202.125,202
19 de jan. de 20242.135,102.135,102.132,202.132,202.132,2010
18 de jan. de 20242.119,002.127,002.119,002.124,202.124,2012
17 de jan. de 20242.125,102.128,002.109,402.109,402.109,40332
16 de jan. de 20242.160,002.160,002.130,902.131,902.131,9041
12 de jan. de 20242.143,102.155,802.143,102.153,102.153,1012
11 de jan. de 20242.135,502.138,202.122,602.122,602.122,60135
10 de jan. de 20242.133,702.144,302.131,602.131,602.131,6046
09 de jan. de 20242.143,402.146,302.136,002.137,102.137,1043
08 de jan. de 20242.154,302.156,302.130,102.137,102.137,1063
05 de jan. de 20242.135,002.170,002.135,002.153,702.153,7064
04 de jan. de 20242.159,602.159,602.153,802.153,802.153,8021
03 de jan. de 20242.173,002.176,302.144,502.146,402.146,40126
02 de jan. de 20242.175,302.188,102.170,102.177,002.177,0073
29 de dez. de 20232.186,002.186,002.175,302.175,302.175,3021
28 de dez. de 20232.193,002.199,002.186,202.187,002.187,0047
27 de dez. de 20232.195,902.195,902.195,902.195,902.195,907
26 de dez. de 20232.172,402.172,402.172,402.172,402.172,4011
22 de dez. de 20232.170,802.177,602.170,202.171,502.171,5012
21 de dez. de 20232.153,802.153,802.153,802.153,802.153,8060
20 de dez. de 20232.150,702.150,702.150,702.150,702.150,707
19 de dez. de 20232.160,602.160,602.155,902.155,902.155,90176
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...