Mercado fechado

Gold May 24 (GCK24.CMX)

COMEX - COMEX Preço Adiado. Moeda em USD.
Adicionar à lista
2.339,50+7,40 (+0,32%)
No fechamento: 03:38PM EDT
Período:
11 de mai. de 2023 - 11 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
10 de mai. de 20242.367,302.367,302.367,302.367,302.367,305
09 de mai. de 20242.310,702.339,502.310,702.332,102.332,105
08 de mai. de 20242.313,602.313,602.313,602.313,602.313,604
07 de mai. de 20242.324,302.324,302.315,202.315,202.315,2025
06 de mai. de 20242.322,802.325,502.314,202.321,602.321,609
03 de mai. de 20242.300,002.301,002.277,602.299,002.299,00194
02 de mai. de 20242.321,702.324,702.292,302.299,202.299,2056
01 de mai. de 20242.287,702.327,302.283,802.299,902.299,9042
30 de abr. de 20242.322,502.322,502.291,402.291,402.291,40113
29 de abr. de 20242.334,802.345,502.327,902.345,402.345,40405
26 de abr. de 20242.333,102.350,502.326,602.335,002.335,00717
25 de abr. de 20242.317,802.344,802.306,402.330,302.330,30993
24 de abr. de 20242.324,002.338,002.313,602.326,002.326,00782
23 de abr. de 20242.332,202.336,002.293,602.329,902.329,90793
22 de abr. de 20242.391,502.391,502.327,302.334,602.334,601.029
19 de abr. de 20242.381,102.418,102.374,702.401,402.401,401.614
18 de abr. de 20242.366,102.395,702.366,102.385,802.385,802.547
17 de abr. de 20242.387,902.399,502.359,902.376,202.376,20583
16 de abr. de 20242.387,002.402,202.367,402.395,502.395,501.273
15 de abr. de 20242.357,302.392,002.330,102.370,902.370,901.671
12 de abr. de 20242.377,702.436,602.338,402.362,002.362,002.199
11 de abr. de 20242.340,502.382,902.331,602.360,802.360,80984
10 de abr. de 20242.358,902.365,802.325,702.336,602.336,601.619
09 de abr. de 20242.344,402.372,502.344,402.350,602.350,601.558
08 de abr. de 20242.332,202.357,002.310,502.339,002.339,001.311
05 de abr. de 20242.298,702.337,602.276,502.333,702.333,70906
04 de abr. de 20242.308,902.312,002.288,402.296,902.296,90990
03 de abr. de 20242.290,002.310,002.275,102.303,302.303,301.233
02 de abr. de 20242.260,202.290,102.256,102.270,302.270,301.699
01 de abr. de 20242.243,502.275,002.238,502.245,902.245,901.103
28 de mar. de 20242.203,902.243,502.196,102.227,102.227,101.619
27 de mar. de 20242.188,902.206,502.182,802.201,402.201,401.214
26 de mar. de 20242.183,002.210,702.179,302.187,802.187,801.587
25 de mar. de 20242.177,502.192,702.175,002.186,802.186,80962
22 de mar. de 20242.193,302.198,002.169,302.170,202.170,20636
21 de mar. de 20242.200,102.231,302.178,902.195,002.195,00918
20 de mar. de 20242.171,302.201,402.164,202.171,002.171,00656
19 de mar. de 20242.174,202.175,002.162,102.169,802.169,80359
18 de mar. de 20242.169,102.176,002.160,002.174,502.174,50264
15 de mar. de 20242.175,502.186,702.169,402.171,602.171,60214
14 de mar. de 20242.190,002.190,502.168,302.177,802.177,80354
13 de mar. de 20242.174,402.195,702.172,902.191,102.191,10352
12 de mar. de 20242.198,702.199,202.168,602.176,502.176,50575
11 de mar. de 20242.196,902.204,602.191,602.198,802.198,80387
08 de mar. de 20242.176,302.211,502.172,102.195,302.195,30463
07 de mar. de 20242.165,702.180,002.161,402.175,002.175,00191
06 de mar. de 20242.145,302.168,302.142,702.168,002.168,00170
05 de mar. de 20242.133,402.157,902.130,002.151,802.151,80247
04 de mar. de 20242.101,102.136,502.099,902.136,202.136,20139
01 de mar. de 20242.072,202.105,502.072,202.105,502.105,5058
29 de fev. de 20242.060,002.064,402.060,002.064,402.064,405
28 de fev. de 20242.052,402.052,402.052,402.052,402.052,405
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.