Mercado fechará em 2 h 55 min

Gold Apr 25 (GCJ25.CMX)

COMEX - COMEX Preço Adiado. Moeda em USD.
Adicionar à lista
2.479,10+29,60 (+1,21%)
A partir de 12:05PM EDT. Mercado aberto.
Período:
10 de mai. de 2023 - 10 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
10 de mai. de 20242.469,602.494,102.469,602.479,102.479,1076
09 de mai. de 20242.424,602.459,202.423,002.449,502.449,50532
08 de mai. de 20242.431,602.437,202.421,602.431,502.431,50532
07 de mai. de 20242.444,102.444,302.427,002.432,802.432,80255
06 de mai. de 20242.438,802.448,902.437,302.439,902.439,90103
03 de mai. de 20242.417,302.432,002.399,602.416,202.416,2073
02 de mai. de 20242.442,302.443,702.404,902.418,202.418,2039
01 de mai. de 20242.420,302.445,502.419,602.419,602.419,6072
30 de abr. de 20242.425,202.431,802.407,702.411,302.411,30230
29 de abr. de 20242.455,802.466,902.455,802.466,902.466,9029
26 de abr. de 20242.457,202.457,202.455,902.455,902.455,9079
25 de abr. de 20242.441,602.450,902.441,602.450,402.450,4091
24 de abr. de 20242.448,702.448,702.439,802.445,702.445,7048
23 de abr. de 20242.420,002.448,402.420,002.448,402.448,4059
22 de abr. de 20242.467,202.467,202.447,402.453,502.453,50155
19 de abr. de 20242.542,002.542,002.501,602.523,002.523,0035
18 de abr. de 20242.489,402.506,802.489,402.506,802.506,8011
17 de abr. de 20242.510,502.510,502.496,602.497,402.497,4075
16 de abr. de 20242.507,402.520,702.498,202.517,002.517,007
15 de abr. de 20242.492,102.510,002.489,502.492,102.492,1013
12 de abr. de 20242.504,502.545,802.476,002.482,302.482,30174
11 de abr. de 20242.480,202.489,302.480,202.480,202.480,20294
10 de abr. de 20242.456,002.456,002.456,002.456,002.456,0074
09 de abr. de 20242.473,902.473,902.466,502.466,502.466,50159
08 de abr. de 20242.465,002.465,002.454,202.454,202.454,20111
05 de abr. de 20242.435,102.447,902.435,102.447,902.447,90114
04 de abr. de 20242.409,402.409,402.405,402.409,402.409,4065
03 de abr. de 20242.404,302.418,402.403,702.415,702.415,7092
02 de abr. de 20242.372,502.393,502.367,002.381,802.381,80704
01 de abr. de 20242.373,002.373,002.351,902.355,802.355,8098
28 de mar. de 20242.320,002.350,002.320,002.334,402.334,4030
27 de mar. de 20242.293,802.306,802.293,802.306,802.306,80147
26 de mar. de 20242.306,202.306,202.293,102.293,102.293,1034
25 de mar. de 20242.291,702.291,702.291,402.291,402.291,404
22 de mar. de 20242.290,502.290,502.274,302.274,302.274,3074
21 de mar. de 20242.321,202.321,202.295,002.299,802.299,8019
20 de mar. de 20242.275,502.300,002.275,502.275,502.275,5038
19 de mar. de 20242.273,002.274,902.273,002.274,902.274,901
18 de mar. de 20242.276,202.279,402.276,202.279,402.279,401
15 de mar. de 20242.279,602.279,602.275,802.275,802.275,80105
14 de mar. de 20242.281,302.281,302.281,302.281,302.281,303
13 de mar. de 20242.294,002.294,002.294,002.294,002.294,0080
12 de mar. de 20242.285,902.285,902.278,302.278,302.278,3052
11 de mar. de 20242.299,802.299,802.299,802.299,802.299,8018
08 de mar. de 20242.304,102.304,102.295,502.295,502.295,504
07 de mar. de 20242.268,602.274,602.268,602.274,602.274,605
06 de mar. de 20242.267,502.267,502.264,002.267,502.267,5012
05 de mar. de 20242.257,202.257,202.251,202.251,202.251,2014
04 de mar. de 20242.235,102.235,102.235,102.235,102.235,10102
01 de mar. de 20242.202,602.202,602.202,602.202,602.202,60100
29 de fev. de 20242.161,002.161,002.161,002.161,002.161,002
28 de fev. de 20242.148,902.148,902.148,902.148,902.148,90-
27 de fev. de 20242.150,202.150,202.150,202.150,202.150,20100
26 de fev. de 20242.148,202.148,202.144,502.144,502.144,507
23 de fev. de 20242.154,202.154,202.154,202.154,202.154,204
22 de fev. de 20242.144,002.144,302.135,202.135,202.135,2014
21 de fev. de 20242.138,302.138,302.138,302.138,302.138,30-
20 de fev. de 20242.143,102.143,302.143,102.143,302.143,301
16 de fev. de 20242.122,402.128,002.122,402.128,002.128,0068
15 de fev. de 20242.118,202.118,202.118,202.118,202.118,20-
14 de fev. de 20242.107,802.107,802.107,802.107,802.107,80-
13 de fev. de 20242.110,602.110,602.110,602.110,602.110,6036
12 de fev. de 20242.128,002.134,402.128,002.134,402.134,401
09 de fev. de 20242.140,102.140,102.138,002.139,602.139,606
08 de fev. de 20242.148,302.148,302.148,302.148,302.148,306
07 de fev. de 20242.154,502.154,502.151,602.151,602.151,601
06 de fev. de 20242.151,302.151,302.151,302.151,302.151,308
05 de fev. de 20242.143,202.143,202.143,202.143,202.143,207
02 de fev. de 20242.153,102.153,102.153,102.153,102.153,10213
01 de fev. de 20242.167,902.167,902.167,902.167,902.167,90-
31 de jan. de 20242.150,502.163,902.150,502.163,902.163,907
30 de jan. de 20242.149,402.153,402.149,302.149,302.149,302
29 de jan. de 20242.142,102.142,102.142,102.142,102.142,10-
26 de jan. de 20242.133,602.133,602.133,602.133,602.133,60-
25 de jan. de 20242.133,602.133,602.133,602.133,602.133,60-
24 de jan. de 20242.134,002.134,002.132,402.132,402.132,403
23 de jan. de 20242.142,302.142,302.142,302.142,302.142,30-
22 de jan. de 20242.138,502.138,502.138,502.138,502.138,50-
19 de jan. de 20242.145,502.145,502.145,502.145,502.145,501
18 de jan. de 20242.137,402.137,402.137,402.137,402.137,40-
17 de jan. de 20242.138,202.138,202.122,502.122,502.122,502
16 de jan. de 20242.144,902.146,802.144,902.144,902.144,902
12 de jan. de 20242.155,302.178,302.155,302.166,102.166,1011
11 de jan. de 20242.165,502.165,502.136,202.136,202.136,205
10 de jan. de 20242.145,302.145,302.145,302.145,302.145,302
09 de jan. de 20242.155,302.161,202.150,802.150,802.150,803
08 de jan. de 20242.143,302.150,802.143,302.150,802.150,805
05 de jan. de 20242.167,402.167,402.167,402.167,402.167,40-
04 de jan. de 20242.169,002.169,002.167,502.167,502.167,501
03 de jan. de 20242.160,102.160,102.160,102.160,102.160,106
02 de jan. de 20242.202,602.202,602.190,702.190,702.190,701
29 de dez. de 20232.189,002.189,002.189,002.189,002.189,00-
28 de dez. de 20232.200,702.200,702.200,702.200,702.200,70-
27 de dez. de 20232.208,902.210,902.208,902.209,602.209,602
26 de dez. de 20232.186,202.186,202.186,202.186,202.186,201
22 de dez. de 20232.185,002.186,802.185,002.185,502.185,503
21 de dez. de 20232.167,902.167,902.167,902.167,902.167,90-
20 de dez. de 20232.164,902.164,902.164,902.164,902.164,90-
19 de dez. de 20232.170,202.170,202.170,202.170,202.170,20-
18 de dez. de 20232.157,902.157,902.157,902.157,902.157,901
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...