Mercado fechado

Gold Jun 25 (GCM25.CMX)

COMEX - COMEX Preço Adiado. Moeda em USD.
Adicionar à lista
2.591,40+2,30 (+0,09%)
A partir de 04:01PM EDT. Mercado aberto.
Período:
09 de set. de 2023 - 09 de set. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
09 de set. de 20242.581,302.591,402.574,202.591,402.591,40395
06 de set. de 20242.602,702.615,402.570,002.580,402.580,40132
05 de set. de 20242.582,802.606,302.582,102.599,802.599,80132
04 de set. de 20242.583,502.583,502.561,302.583,002.583,00436
03 de set. de 20242.582,102.596,502.563,602.581,202.581,20283
30 de ago. de 20242.610,302.617,902.586,202.586,302.586,30200
29 de ago. de 20242.604,702.619,902.604,402.619,702.619,70214
28 de ago. de 20242.615,102.616,002.589,302.596,602.596,60540
27 de ago. de 20242.607,802.619,702.599,802.611,702.611,70506
26 de ago. de 20242.608,902.620,702.604,902.614,502.614,50478
23 de ago. de 20242.584,802.612,902.582,602.605,202.605,20643
22 de ago. de 20242.608,802.609,202.566,502.575,302.575,301.152
21 de ago. de 20242.611,302.616,402.592,702.606,402.606,401.846
20 de ago. de 20242.604,602.628,702.599,102.610,102.610,10819
19 de ago. de 20242.610,002.610,002.585,302.601,902.601,90320
16 de ago. de 20242.554,302.607,402.548,102.598,102.598,10572
15 de ago. de 20242.546,802.565,002.530,102.551,202.551,20924
14 de ago. de 20242.563,402.575,102.537,202.537,702.537,70723
13 de ago. de 20242.574,202.574,202.559,202.566,602.566,60883
12 de ago. de 20242.525,602.567,002.522,302.564,102.564,10288
09 de ago. de 20242.520,902.531,902.515,102.531,502.531,50388
08 de ago. de 20242.480,202.520,802.478,302.520,502.520,50711
07 de ago. de 20242.484,802.500,202.475,602.488,602.488,60520
06 de ago. de 20242.511,702.511,702.478,002.487,202.487,20569
05 de ago. de 20242.545,002.549,802.454,102.499,602.499,601.409
02 de ago. de 20242.555,602.580,102.511,602.527,002.527,00738
01 de ago. de 20242.553,302.568,302.543,102.543,102.543,10375
31 de jul. de 20242.516,602.557,002.511,102.535,902.535,90585
30 de jul. de 20242.493,102.520,702.490,602.514,202.514,20243
29 de jul. de 20242.505,102.509,002.477,302.487,002.487,00191
26 de jul. de 20242.471,502.497,002.463,502.489,202.489,20221
25 de jul. de 20242.506,602.508,202.460,302.461,502.461,50577
24 de jul. de 20242.520,702.543,102.519,502.526,802.526,80392
23 de jul. de 20242.508,002.524,102.500,002.518,402.518,40430
22 de jul. de 20242.523,402.525,502.495,902.505,302.505,30800
19 de jul. de 20242.552,302.552,302.506,202.510,702.510,70665
18 de jul. de 20242.575,602.590,402.556,202.569,702.569,70377
17 de jul. de 20242.584,602.601,402.570,702.572,902.572,901.136
16 de jul. de 20242.538,902.585,902.538,502.579,902.579,90660
15 de jul. de 20242.526,702.554,102.517,302.539,702.539,70373
12 de jul. de 20242.528,602.533,602.507,102.531,502.531,50851
11 de jul. de 20242.491,302.540,002.491,002.532,802.532,80530
10 de jul. de 20242.483,602.501,302.483,002.490,402.490,40346
09 de jul. de 20242.480,402.483,102.467,002.478,102.478,101.141
08 de jul. de 20242.501,502.501,502.471,002.474,202.474,20326
05 de jul. de 20242.479,102.510,902.479,102.508,302.508,30270
03 de jul. de 20242.450,502.483,802.450,502.479,002.479,00264
02 de jul. de 20242.439,002.441,902.439,002.441,902.441,9032
01 de jul. de 20242.443,802.452,702.441,802.447,602.447,60150
28 de jun. de 20242.444,102.449,902.442,902.447,802.447,80110
27 de jun. de 20242.441,602.444,402.438,702.444,402.444,40361
26 de jun. de 20242.438,902.438,902.420,602.420,602.420,60154
25 de jun. de 20242.445,902.445,902.437,902.438,302.438,3012
24 de jun. de 20242.451,802.451,802.451,802.451,802.451,806
21 de jun. de 20242.471,002.471,002.438,402.438,402.438,408
20 de jun. de 20242.456,002.481,102.456,002.477,302.477,3066
18 de jun. de 20242.454,402.454,402.454,402.454,402.454,4074
17 de jun. de 20242.438,302.439,402.436,602.436,602.436,60107
14 de jun. de 20242.435,002.455,302.435,002.455,302.455,3031
13 de jun. de 20242.436,902.437,002.424,202.424,202.424,2065
12 de jun. de 20242.450,002.462,402.450,002.462,402.462,40146
11 de jun. de 20242.434,602.434,602.434,602.434,602.434,60174
10 de jun. de 20242.431,502.437,502.431,502.435,002.435,008
07 de jun. de 20242.488,002.488,002.433,602.433,602.433,6057
06 de jun. de 20242.499,002.500,302.499,002.500,302.500,3011
05 de jun. de 20242.460,102.484,202.460,102.484,202.484,2017
04 de jun. de 20242.450,902.456,002.450,902.456,002.456,0046
03 de jun. de 20242.471,502.478,902.471,502.478,902.478,9036
31 de mai. de 20242.477,702.477,702.456,202.456,202.456,201
30 de mai. de 20242.476,902.476,902.474,602.476,902.476,907
29 de mai. de 20242.479,502.479,502.474,702.474,702.474,703
28 de mai. de 20242.490,702.490,702.490,402.490,402.490,4099
24 de mai. de 20242.467,402.467,402.466,702.466,702.466,7010
23 de mai. de 20242.500,502.500,502.470,002.470,002.470,0035
22 de mai. de 20242.526,502.526,502.526,502.526,502.526,502
21 de mai. de 20242.563,402.563,402.559,702.559,702.559,701
20 de mai. de 20242.557,002.573,102.557,002.573,102.573,1012
17 de mai. de 20242.550,102.550,102.550,102.550,102.550,106
16 de mai. de 20242.515,502.517,102.515,502.517,102.517,101
15 de mai. de 20242.508,402.525,402.502,102.525,402.525,408
14 de mai. de 20242.490,302.490,302.490,302.490,302.490,301
13 de mai. de 20242.469,902.473,602.469,902.473,602.473,606
10 de mai. de 20242.508,002.509,202.501,102.505,802.505,8024
09 de mai. de 20242.462,002.480,002.462,002.469,002.469,004
08 de mai. de 20242.451,302.451,302.451,302.451,302.451,302
07 de mai. de 20242.452,702.452,702.452,702.452,702.452,70-
06 de mai. de 20242.459,902.459,902.459,902.459,902.459,90-
03 de mai. de 20242.420,002.436,202.420,002.436,202.436,208
02 de mai. de 20242.438,402.438,402.438,402.438,402.438,402
01 de mai. de 20242.429,102.439,802.429,102.439,802.439,8016
30 de abr. de 20242.450,002.450,002.430,002.431,502.431,507
29 de abr. de 20242.487,102.487,102.487,102.487,102.487,103
26 de abr. de 20242.470,402.476,102.470,402.476,102.476,1015
25 de abr. de 20242.477,402.477,402.470,402.470,402.470,40151
24 de abr. de 20242.465,802.465,802.465,802.465,802.465,808
23 de abr. de 20242.468,702.468,702.468,702.468,702.468,706
22 de abr. de 20242.474,002.474,002.470,002.474,002.474,0012
19 de abr. de 20242.529,102.543,502.529,102.543,502.543,5013
18 de abr. de 20242.527,302.527,302.527,302.527,302.527,305
17 de abr. de 20242.523,702.523,702.517,902.517,902.517,903
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...