Mercado fechado

Gold Jun 24 (GCM24.CMX)

COMEX - COMEX Preço Adiado. Moeda em USD.
Adicionar à lista
1.735,20-178,80 (-9,34%)
A partir de 8:49AM EDT. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
25 de set de 20201.937,501.937,501.937,501.937,501.937,50-
24 de set de 20201.947,701.947,701.947,701.947,701.947,70-
23 de set de 20201.939,901.939,901.939,901.939,901.939,90-
22 de set de 20201.980,701.980,701.980,701.980,701.980,70-
21 de set de 20201.983,201.983,201.983,201.983,201.983,20-
20 de set de 2020------
18 de set de 20202.035,102.035,102.035,102.035,102.035,10-
17 de set de 20202.022,802.022,802.022,802.022,802.022,80-
16 de set de 20202.044,502.044,502.044,502.044,502.044,50-
15 de set de 20202.040,202.040,202.040,202.040,202.040,20-
14 de set de 20202.037,702.037,702.037,702.037,702.037,70-
13 de set de 2020------
11 de set de 20202.021,102.021,102.021,102.021,102.021,10-
10 de set de 20202.036,702.036,702.036,702.036,702.036,70-
09 de set de 20202.026,002.026,002.026,002.026,002.026,00-
08 de set de 20202.014,902.014,902.014,902.014,902.014,90-
06 de set de 2020------
04 de set de 20202.006,202.006,202.006,202.006,202.006,20-
03 de set de 20202.010,002.010,002.010,002.010,002.010,00-
02 de set de 20202.018,902.018,902.018,902.018,902.018,90-
01 de set de 20202.053,902.053,902.053,902.053,902.053,90-
31 de ago de 20202.054,102.054,102.054,102.054,102.054,10-
30 de ago de 2020------
28 de ago de 20202.045,902.045,902.045,902.045,902.045,90-
27 de ago de 20202.008,202.008,202.008,202.008,202.008,20-
26 de ago de 20202.029,902.029,902.029,902.029,902.029,90-
25 de ago de 20202.000,702.000,702.000,702.000,702.000,70-
24 de ago de 20202.017,902.017,902.017,902.017,902.017,90-
23 de ago de 2020------
21 de ago de 20202.025,202.025,202.025,202.025,202.025,20-
20 de ago de 20202.024,802.024,802.024,802.024,802.024,80-
19 de ago de 20202.048,202.048,202.048,202.048,202.048,20-
18 de ago de 20202.092,302.092,302.092,302.092,302.092,30-
17 de ago de 20202.077,202.077,202.077,202.077,202.077,20-
16 de ago de 2020------
14 de ago de 20202.032,402.032,402.032,402.032,402.032,40-
13 de ago de 20202.054,302.054,302.054,302.054,302.054,30-
12 de ago de 20202.032,502.032,502.032,502.032,502.032,50-
11 de ago de 20202.032,102.032,102.032,102.032,102.032,10-
10 de ago de 20202.128,802.128,802.128,802.128,802.128,80-
09 de ago de 2020------
07 de ago de 20202.117,602.117,602.117,602.117,602.117,60-
06 de ago de 20202.159,802.159,802.159,802.159,802.159,80-
05 de ago de 20202.137,902.137,902.137,902.137,902.137,90-
04 de ago de 20202.107,502.107,502.107,502.107,502.107,50-
03 de ago de 20202.072,502.072,502.072,502.072,502.072,50-
02 de ago de 20202.071,502.071,502.071,502.071,502.071,50-
31 de jul de 20202.071,502.071,502.071,502.071,502.071,50-
30 de jul de 20202.051,302.051,302.051,302.051,302.051,30-
29 de jul de 20202.061,602.061,602.061,602.061,602.061,60-
28 de jul de 20202.050,302.050,302.050,302.050,302.050,30-
27 de jul de 20202.042,002.042,002.042,002.042,002.042,00-
26 de jul de 20202.010,302.010,302.010,302.010,302.010,30-
24 de jul de 20202.010,302.010,302.010,302.010,302.010,30-
23 de jul de 20201.999,801.999,801.999,801.999,801.999,80-
22 de jul de 20201.971,201.971,201.971,201.971,201.971,20-
21 de jul de 20201.943,501.943,501.943,501.943,501.943,50-
20 de jul de 20201.912,201.912,201.912,201.912,201.912,20-
19 de jul de 20201.905,601.905,601.905,601.905,601.905,60-
17 de jul de 20201.905,601.905,601.905,601.905,601.905,60-
16 de jul de 20201.898,701.898,701.898,701.898,701.898,70-
15 de jul de 20201.914,001.914,001.914,001.914,001.914,00-
14 de jul de 20201.914,101.914,101.914,101.914,101.914,10-
13 de jul de 20201.916,001.916,001.916,001.916,001.916,00-
12 de jul de 20201.902,701.902,701.902,701.902,701.902,70-
10 de jul de 20201.902,701.902,701.902,701.902,701.902,70-
09 de jul de 20201.904,801.904,801.904,701.904,701.904,70-
08 de jul de 20201.921,401.921,401.921,401.921,401.921,40-
07 de jul de 20201.900,801.900,801.900,801.900,801.900,80-
06 de jul de 20201.879,301.879,301.879,301.879,301.879,30-
05 de jul de 20201.872,901.872,901.872,901.872,901.872,90-
02 de jul de 20201.872,901.872,901.872,901.872,901.872,90-
01 de jul de 20201.862,601.862,601.862,601.862,601.862,60-
30 de jun de 20201.881,101.881,101.881,101.881,101.881,10-
29 de jun de 20201.860,601.860,601.860,601.860,601.860,60-
28 de jun de 20201.859,001.859,001.859,001.859,001.859,00-
26 de jun de 20201.859,001.859,001.859,001.859,001.859,00-
25 de jun de 20201.849,001.849,001.849,001.849,001.849,00-
24 de jun de 20201.853,201.853,201.853,201.853,201.853,20-
23 de jun de 20201.857,701.857,701.857,701.857,701.857,70-
22 de jun de 20201.842,801.842,801.842,801.842,801.842,80-
21 de jun de 20201.830,401.830,401.830,401.830,401.830,40-
19 de jun de 20201.830,401.830,401.830,401.830,401.830,40-
18 de jun de 20201.810,201.810,201.810,201.810,201.810,20-
17 de jun de 20201.815,901.815,901.815,901.815,901.815,90-
16 de jun de 20201.816,701.816,701.816,701.816,701.816,70-
15 de jun de 20201.806,901.806,901.806,901.806,901.806,90-
14 de jun de 20201.816,401.816,401.816,401.816,401.816,40-
12 de jun de 20201.816,401.816,401.816,401.816,401.816,40-
11 de jun de 20201.819,601.819,601.819,601.819,601.819,60-
10 de jun de 20201.802,001.802,001.802,001.802,001.802,00-
09 de jun de 20201.803,501.803,501.803,501.803,501.803,50-
08 de jun de 20201.787,101.787,101.787,101.787,101.787,10-
07 de jun de 20201.764,601.764,601.764,601.764,601.764,60-
05 de jun de 20201.764,601.764,601.764,601.764,601.764,60-
04 de jun de 20201.807,601.807,601.807,601.807,601.807,60-
03 de jun de 20201.780,801.780,801.780,801.780,801.780,80-
02 de jun de 20201.807,901.807,901.807,901.807,901.807,90-
01 de jun de 20201.821,701.821,701.821,701.821,701.821,70-
31 de mai de 20201.821,401.821,401.821,401.821,401.821,40-
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...