Mercado fechará em 6 h 52 min

Gold Jun 24 (GCM24.CMX)

COMEX - COMEX Preço Adiado. Moeda em USD.
Adicionar à lista
2.314,30+4,70 (+0,20%)
A partir de 08:58AM EDT. Mercado aberto.
Período:
03 de mai. de 2023 - 03 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de mai. de 20242.313,502.330,702.303,202.314,302.314,3080.187
02 de mai. de 20242.329,902.336,102.294,302.309,602.309,60227.384
01 de mai. de 20242.298,202.339,502.291,702.311,002.311,00227.384
30 de abr. de 20242.347,002.347,602.296,202.302,902.302,90229.064
29 de abr. de 20242.347,602.358,902.331,002.357,702.357,70187.309
26 de abr. de 20242.344,202.364,402.338,002.347,202.347,20171.011
25 de abr. de 20242.327,402.357,602.316,402.342,502.342,50224.471
24 de abr. de 20242.335,702.350,902.324,802.338,402.338,40187.699
23 de abr. de 20242.342,302.347,902.304,602.342,102.342,10270.225
22 de abr. de 20242.403,702.404,302.338,202.346,402.346,40262.673
19 de abr. de 20242.394,002.433,302.386,802.413,802.413,80275.405
18 de abr. de 20242.377,902.408,002.377,202.398,002.398,00200.546
17 de abr. de 20242.398,002.412,002.370,702.388,402.388,40284.352
16 de abr. de 20242.399,102.414,802.379,202.407,802.407,80297.592
15 de abr. de 20242.369,402.404,302.340,202.383,002.383,00343.730
12 de abr. de 20242.389,402.448,802.350,602.374,102.374,10479.894
11 de abr. de 20242.351,702.395,602.343,102.372,702.372,70260.415
10 de abr. de 20242.372,402.378,102.337,102.348,402.348,40353.847
09 de abr. de 20242.358,102.384,502.355,702.362,402.362,40279.608
08 de abr. de 20242.343,602.372,502.321,702.351,002.351,00285.570
05 de abr. de 20242.309,502.350,002.286,202.345,402.345,40293.212
04 de abr. de 20242.321,002.325,302.298,702.308,502.308,50236.227
03 de abr. de 20242.301,702.321,802.285,702.315,002.315,00254.574
02 de abr. de 20242.272,702.301,902.267,102.281,802.281,80277.228
01 de abr. de 20242.259,202.286,402.249,102.257,102.257,10220.767
28 de mar. de 20242.215,702.256,902.207,502.238,402.238,40250.248
27 de mar. de 20242.200,502.218,302.193,702.212,702.212,70191.456
26 de mar. de 20242.195,002.222,602.190,002.199,202.199,20220.673
25 de mar. de 20242.188,502.204,102.186,102.198,202.198,20124.954
22 de mar. de 20242.204,702.209,602.180,202.181,602.181,6088.191
21 de mar. de 20242.212,402.246,602.189,702.206,502.206,50127.191
20 de mar. de 20242.182,602.213,602.173,602.182,402.182,4054.113
19 de mar. de 20242.185,602.187,802.171,902.181,202.181,2041.984
18 de mar. de 20242.181,402.188,702.170,802.185,902.185,9052.408
15 de mar. de 20242.188,702.198,202.180,402.183,102.183,1028.569
14 de mar. de 20242.201,302.202,602.178,402.189,102.189,1028.529
13 de mar. de 20242.185,202.206,902.183,002.202,402.202,4065.073
12 de mar. de 20242.209,602.211,902.178,002.187,702.187,7067.251
11 de mar. de 20242.208,502.216,302.202,202.210,002.210,0083.436
08 de mar. de 20242.187,202.223,302.182,102.206,302.206,30108.339
07 de mar. de 20242.177,102.192,702.172,602.185,902.185,9061.744
06 de mar. de 20242.157,002.181,102.152,802.178,802.178,8034.244
05 de mar. de 20242.143,502.170,802.139,202.162,502.162,5020.581
04 de mar. de 20242.111,702.148,602.108,502.146,802.146,8043.268
01 de mar. de 20242.072,402.117,402.067,102.116,002.116,0046.814
29 de fev. de 20242.063,402.079,202.056,102.074,602.074,609.725
28 de fev. de 20242.059,702.067,302.053,602.062,702.062,704.890
27 de fev. de 20242.060,702.068,802.058,402.064,102.064,106.028
26 de fev. de 20242.064,002.066,502.054,102.058,802.058,804.573
23 de fev. de 20242.054,202.073,002.045,502.069,302.069,307.464
22 de fev. de 20242.055,802.064,802.049,202.050,502.050,504.854
21 de fev. de 20242.055,902.063,102.050,802.054,002.054,004.489
20 de fev. de 20242.049,802.062,202.044,202.059,602.059,608.135
16 de fev. de 20242.036,102.046,802.026,602.043,902.043,904.743
15 de fev. de 20242.024,802.040,002.021,802.034,702.034,707.758
14 de fev. de 20242.025,702.028,502.016,302.024,002.024,008.228
13 de fev. de 20242.053,402.067,002.022,802.027,102.027,108.867
12 de fev. de 20242.058,102.061,402.045,402.053,002.053,004.650
09 de fev. de 20242.069,602.071,602.054,402.058,602.058,607.525
08 de fev. de 20242.070,602.073,502.054,702.067,802.067,806.393
07 de fev. de 20242.072,002.080,902.066,202.071,502.071,505.893
06 de fev. de 20242.061,402.074,802.058,702.071,202.071,204.476
05 de fev. de 20242.076,202.077,602.050,802.062,702.062,706.966
02 de fev. de 20242.091,802.094,102.064,002.073,402.073,4012.906
01 de fev. de 20242.076,902.102,502.066,002.090,602.090,609.168
31 de jan. de 20242.075,002.093,902.068,502.087,002.087,006.846
30 de jan. de 20242.071,302.086,702.066,802.070,502.070,506.112
29 de jan. de 20242.061,102.075,402.057,902.064,202.064,205.429
26 de jan. de 20242.058,702.065,402.053,902.055,602.055,604.625
25 de jan. de 20242.055,302.063,702.044,002.056,302.056,303.727
24 de jan. de 20242.069,502.076,702.050,802.054,702.054,705.996
23 de jan. de 20242.061,002.077,402.059,702.064,702.064,702.545
22 de jan. de 20242.070,302.072,002.056,402.061,002.061,002.643
19 de jan. de 20242.064,302.080,502.061,402.068,102.068,104.625
18 de jan. de 20242.047,602.064,302.047,202.060,602.060,602.775
17 de jan. de 20242.068,302.074,602.044,102.045,402.045,407.066
16 de jan. de 20242.090,502.101,902.067,302.069,202.069,202.943
12 de jan. de 20242.075,502.105,202.073,702.090,602.090,606.200
11 de jan. de 20242.070,202.095,002.057,202.058,302.058,304.000
10 de jan. de 20242.075,502.085,002.065,302.067,202.067,204.451
09 de jan. de 20242.074,802.087,502.071,502.072,402.072,402.921
08 de jan. de 20242.091,502.092,302.062,702.072,802.072,804.067
05 de jan. de 20242.090,002.110,202.071,202.089,302.089,302.891
04 de jan. de 20242.089,002.097,002.083,302.089,502.089,503.103
03 de jan. de 20242.107,002.113,102.078,102.082,102.082,103.380
02 de jan. de 20242.112,202.127,502.105,002.113,102.113,102.178
29 de dez. de 20232.115,602.122,302.107,502.111,302.111,30870
28 de dez. de 20232.128,602.137,502.115,402.123,102.123,103.203
27 de dez. de 20232.114,902.134,802.114,202.132,402.132,402.542
26 de dez. de 20232.105,302.119,202.105,302.108,902.108,901.059
22 de dez. de 20232.099,102.121,802.097,202.108,202.108,202.420
21 de dez. de 20232.083,002.096,602.083,002.090,402.090,401.722
20 de dez. de 20232.091,602.095,402.080,002.086,702.086,701.611
19 de dez. de 20232.080,202.099,902.075,402.091,302.091,302.405
18 de dez. de 20232.072,502.084,802.070,202.079,602.079,601.892
15 de dez. de 20232.090,002.096,202.068,802.074,602.074,602.803
14 de dez. de 20232.079,102.100,602.079,002.083,502.083,503.557
13 de dez. de 20232.034,002.080,602.027,302.036,202.036,205.155
12 de dez. de 20232.040,102.050,902.031,702.032,102.032,104.602
11 de dez. de 20232.057,702.062,502.030,802.032,702.032,703.861
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...