Mercado fechado

Gold Apr 24 (GCJ24.CMX)

COMEX - COMEX Preço Adiado. Moeda em USD.
Adicionar à lista
2.332,90+3,10 (+0,13%)
No fechamento: 11:14AM EDT
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 20242.347,902.347,902.332,802.334,802.334,801.024
25 de abr. de 20242.315,002.329,802.305,002.329,802.329,801.024
24 de abr. de 20242.321,302.328,702.314,602.324,502.324,5095
23 de abr. de 20242.327,702.330,802.294,202.327,702.327,70171
22 de abr. de 20242.383,302.383,302.326,902.332,202.332,2053
19 de abr. de 20242.379,302.399,802.377,302.398,402.398,40160
18 de abr. de 20242.368,402.384,402.368,402.382,302.382,30128
17 de abr. de 20242.384,202.391,402.369,302.371,702.371,7037
16 de abr. de 20242.384,002.390,802.371,402.390,802.390,8041
15 de abr. de 20242.362,102.384,702.326,002.365,802.365,801.801
12 de abr. de 20242.377,302.429,002.334,302.356,202.356,20584
11 de abr. de 20242.341,502.376,302.330,602.354,802.354,80283
10 de abr. de 20242.346,602.358,102.327,702.329,602.329,60377
09 de abr. de 20242.337,802.364,702.337,802.343,502.343,50211
08 de abr. de 20242.325,602.341,802.319,002.331,702.331,70202
05 de abr. de 20242.289,202.328,402.267,402.325,702.325,70344
04 de abr. de 20242.301,702.302,902.280,002.288,802.288,80251
03 de abr. de 20242.281,702.298,802.267,902.294,402.294,40285
02 de abr. de 20242.252,002.279,202.247,602.261,002.261,00435
01 de abr. de 20242.235,702.264,202.230,002.236,502.236,50400
28 de mar. de 20242.193,602.234,102.187,102.217,402.217,402.040
27 de mar. de 20242.179,402.196,202.172,102.190,602.190,6031.200
26 de mar. de 20242.173,002.200,602.168,302.177,202.177,20202.373
25 de mar. de 20242.166,602.182,502.164,402.176,402.176,40211.610
22 de mar. de 20242.183,402.188,002.158,402.160,002.160,00205.808
21 de mar. de 20242.190,202.225,302.168,202.184,702.184,70391.750
20 de mar. de 20242.161,402.192,202.152,302.161,002.161,00233.572
19 de mar. de 20242.164,002.166,302.150,202.159,702.159,70178.162
18 de mar. de 20242.159,902.167,202.149,202.164,302.164,30211.858
15 de mar. de 20242.166,202.176,902.158,702.161,502.161,50187.847
14 de mar. de 20242.179,502.181,302.157,002.167,502.167,50207.225
13 de mar. de 20242.163,602.185,602.161,302.180,802.180,80232.273
12 de mar. de 20242.189,102.190,802.156,202.166,102.166,10316.254
11 de mar. de 20242.187,602.195,502.180,902.188,602.188,60242.418
08 de mar. de 20242.166,602.203,002.161,202.185,502.185,50389.682
07 de mar. de 20242.156,702.172,202.151,702.165,202.165,20267.795
06 de mar. de 20242.136,402.160,702.131,902.158,202.158,20319.763
05 de mar. de 20242.123,302.150,502.118,502.141,902.141,90283.148
04 de mar. de 20242.091,602.128,402.088,102.126,302.126,30328.253
01 de mar. de 20242.052,802.097,102.047,002.095,702.095,70330.592
29 de fev. de 20242.043,802.059,402.036,002.054,702.054,70227.074
28 de fev. de 20242.039,702.047,402.033,402.042,702.042,70137.077
27 de fev. de 20242.041,202.049,102.038,102.044,102.044,10148.780
26 de fev. de 20242.044,202.046,802.034,102.038,902.038,90129.021
23 de fev. de 20242.034,102.053,202.025,402.049,402.049,40212.029
22 de fev. de 20242.036,502.045,502.029,302.030,702.030,70147.947
21 de fev. de 20242.036,202.043,502.030,902.034,302.034,30120.599
20 de fev. de 20242.027,702.042,702.023,902.039,802.039,80202.432
16 de fev. de 20242.016,102.027,202.006,602.024,102.024,10162.356
15 de fev. de 20242.004,802.020,202.001,802.014,902.014,90204.249
14 de fev. de 20242.006,302.008,801.996,402.004,302.004,30193.607
13 de fev. de 20242.033,702.047,302.002,802.007,202.007,20217.571
12 de fev. de 20242.038,202.041,802.025,402.033,002.033,00116.025
09 de fev. de 20242.049,702.051,902.034,302.038,702.038,70116.031
08 de fev. de 20242.051,002.053,802.034,602.047,902.047,90137.076
07 de fev. de 20242.052,602.061,302.046,402.051,702.051,70125.631
06 de fev. de 20242.041,402.055,302.038,802.051,402.051,40126.384
05 de fev. de 20242.057,902.059,102.030,802.042,902.042,90170.431
02 de fev. de 20242.072,002.074,702.044,202.053,702.053,70219.800
01 de fev. de 20242.057,902.083,202.046,402.071,102.071,10260.921
31 de jan. de 20242.055,302.074,602.048,802.067,402.067,40238.373
30 de jan. de 20242.051,502.068,002.047,102.050,902.050,90214.593
29 de jan. de 20242.043,002.056,202.037,702.044,602.044,60184.039
26 de jan. de 20242.040,002.046,802.034,402.036,102.036,1087.447
25 de jan. de 20242.033,902.044,702.023,302.036,802.036,8093.338
24 de jan. de 20242.049,702.057,202.031,102.035,202.035,2077.557
23 de jan. de 20242.042,602.058,502.040,002.045,202.045,2045.689
22 de jan. de 20242.051,402.053,402.036,802.041,602.041,6036.424
19 de jan. de 20242.046,302.061,102.041,702.048,602.048,6027.441
18 de jan. de 20242.028,602.044,902.027,302.041,102.041,1028.971
17 de jan. de 20242.051,202.055,602.024,302.026,002.026,0026.641
16 de jan. de 20242.073,202.082,202.047,502.049,902.049,9025.500
12 de jan. de 20242.053,202.086,702.052,902.071,402.071,4059.974
11 de jan. de 20242.049,302.075,002.037,302.039,002.039,0065.579
10 de jan. de 20242.055,502.066,002.045,802.047,802.047,8054.808
09 de jan. de 20242.054,102.068,402.051,902.053,002.053,0063.812
08 de jan. de 20242.071,902.073,002.042,702.053,402.053,4045.413
05 de jan. de 20242.071,302.090,702.051,002.069,702.069,7019.590
04 de jan. de 20242.069,202.077,602.063,102.069,902.069,9011.276
03 de jan. de 20242.087,902.093,902.058,502.062,702.062,7024.421
02 de jan. de 20242.092,702.107,702.084,702.093,502.093,5011.492
29 de dez. de 20232.096,002.103,302.087,502.091,802.091,808.296
28 de dez. de 20232.109,102.118,002.094,602.103,502.103,508.105
27 de dez. de 20232.098,602.115,202.092,802.112,902.112,906.467
26 de dez. de 20232.085,402.100,002.084,902.089,602.089,603.856
22 de dez. de 20232.080,002.102,302.077,902.088,802.088,806.239
21 de dez. de 20232.064,102.077,602.063,102.071,002.071,003.261
20 de dez. de 20232.073,402.075,802.060,302.067,302.067,303.735
19 de dez. de 20232.060,702.080,502.054,502.071,802.071,809.604
18 de dez. de 20232.052,902.067,302.048,902.060,102.060,107.025
15 de dez. de 20232.070,402.078,902.048,802.055,202.055,206.167
14 de dez. de 20232.063,002.082,002.058,902.064,202.064,209.217
13 de dez. de 20232.014,502.062,502.007,602.016,702.016,7010.033
12 de dez. de 20232.016,802.031,202.012,302.012,502.012,505.787
11 de dez. de 20232.038,802.043,002.010,702.013,002.013,0010.540
08 de dez. de 20232.065,002.069,702.029,902.033,902.033,9010.061
07 de dez. de 20232.062,802.076,302.056,002.065,802.065,808.522
06 de dez. de 20232.056,702.072,302.055,002.067,302.067,306.377
05 de dez. de 20232.068,102.078,802.047,002.055,702.055,7010.392
04 de dez. de 20232.114,102.171,502.058,302.061,602.061,6019.467
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...