Mercado abrirá em 5 h 47 min

Gold Jun 25 (GCM25.CMX)

COMEX - COMEX Preço Adiado. Moeda em USD.
Adicionar à lista
2.470,00+4,20 (+0,17%)
A partir de 02:05PM EDT. Mercado aberto.
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de abr. de 20242.465,802.465,802.465,802.465,802.465,806
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
16 de abr. de 20242.537,202.537,202.537,202.537,202.537,20-
15 de abr. de 20242.500,002.512,202.500,002.512,202.512,201
12 de abr. de 20242.516,302.516,302.502,402.502,402.502,403
11 de abr. de 20242.499,802.499,802.499,802.499,802.499,8054
10 de abr. de 20242.475,202.475,202.475,202.475,202.475,20-
09 de abr. de 20242.500,002.500,002.485,202.485,502.485,5018
08 de abr. de 20242.473,102.473,102.473,102.473,102.473,10-
05 de abr. de 20242.466,502.466,502.466,502.466,502.466,505
04 de abr. de 20242.427,902.427,902.427,902.427,902.427,90100
03 de abr. de 20242.434,002.434,002.434,002.434,002.434,00200
02 de abr. de 20242.387,302.399,902.387,302.399,902.399,909
01 de abr. de 20242.373,402.373,402.373,402.373,402.373,405
28 de mar. de 20242.340,002.351,702.340,002.351,702.351,708
27 de mar. de 20242.324,102.324,102.324,102.324,102.324,109
26 de mar. de 20242.310,502.310,502.310,502.310,502.310,50-
25 de mar. de 20242.308,802.308,802.308,802.308,802.308,802
22 de mar. de 20242.291,702.291,702.291,702.291,702.291,70-
21 de mar. de 20242.317,502.317,502.317,302.317,302.317,303
20 de mar. de 20242.290,002.320,002.290,002.293,002.293,003
19 de mar. de 20242.292,402.292,402.291,402.292,402.292,403
18 de mar. de 20242.296,902.296,902.296,902.296,902.296,906
15 de mar. de 20242.292,802.292,802.292,802.292,802.292,802
14 de mar. de 20242.303,102.303,102.297,802.297,802.297,801
13 de mar. de 20242.292,502.310,402.292,502.310,402.310,402
12 de mar. de 20242.300,002.300,002.288,502.294,702.294,7015
11 de mar. de 20242.316,002.316,002.316,002.316,002.316,007
08 de mar. de 20242.309,502.326,802.309,502.311,702.311,702
07 de mar. de 20242.290,802.292,702.290,802.290,802.290,8056
06 de mar. de 20242.266,102.283,602.266,102.283,602.283,601
05 de mar. de 20242.261,402.268,002.261,402.267,302.267,3028
04 de mar. de 20242.251,102.251,102.251,102.251,102.251,101
01 de mar. de 20242.218,502.218,502.218,502.218,502.218,50-
29 de fev. de 20242.174,602.176,902.174,602.176,902.176,902
28 de fev. de 20242.164,802.164,802.164,802.164,802.164,80-
27 de fev. de 20242.166,102.166,102.166,102.166,102.166,10-
26 de fev. de 20242.160,102.160,102.160,102.160,102.160,10-
23 de fev. de 20242.169,802.169,802.169,802.169,802.169,802
22 de fev. de 20242.150,702.150,702.150,702.150,702.150,702
21 de fev. de 20242.153,802.153,802.153,802.153,802.153,80-
20 de fev. de 20242.158,602.158,602.158,602.158,602.158,60-
16 de fev. de 20242.140,002.143,302.140,002.143,302.143,302
15 de fev. de 20242.133,402.133,402.133,402.133,402.133,40-
14 de fev. de 20242.122,402.123,002.120,702.123,002.123,002
13 de fev. de 20242.132,202.132,202.125,302.125,302.125,305
12 de fev. de 20242.149,102.149,102.149,102.149,102.149,10-
09 de fev. de 20242.154,202.154,202.154,202.154,202.154,20465
08 de fev. de 20242.162,802.162,802.162,802.162,802.162,80-
07 de fev. de 20242.166,102.166,102.166,102.166,102.166,10-
06 de fev. de 20242.166,002.166,002.166,002.166,002.166,002
05 de fev. de 20242.157,902.157,902.157,902.157,902.157,9019
02 de fev. de 20242.166,602.167,802.166,602.167,802.167,8018
01 de fev. de 20242.181,602.181,602.181,602.181,602.181,602
31 de jan. de 20242.177,902.177,902.177,902.177,902.177,908
30 de jan. de 20242.163,302.163,302.163,302.163,302.163,301
29 de jan. de 20242.156,102.156,102.156,102.156,102.156,10-
26 de jan. de 20242.147,502.147,502.147,502.147,502.147,50-
25 de jan. de 20242.147,502.147,502.147,502.147,502.147,50-
24 de jan. de 20242.146,302.146,302.146,302.146,302.146,30-
23 de jan. de 20242.156,202.156,202.156,202.156,202.156,20180
22 de jan. de 20242.152,402.152,402.152,402.152,402.152,40-
19 de jan. de 20242.159,402.159,402.159,402.159,402.159,40-
18 de jan. de 20242.150,902.150,902.150,902.150,902.150,9063
17 de jan. de 20242.135,902.135,902.135,902.135,902.135,90-
16 de jan. de 20242.158,102.158,102.158,102.158,102.158,10-
12 de jan. de 20242.179,402.179,402.179,402.179,402.179,402
11 de jan. de 20242.150,202.150,202.150,202.150,202.150,20-
10 de jan. de 20242.159,402.159,402.159,402.159,402.159,401
09 de jan. de 20242.164,902.164,902.164,902.164,902.164,90-
08 de jan. de 20242.164,902.164,902.164,902.164,902.164,90-
05 de jan. de 20242.181,502.181,502.181,502.181,502.181,50-
04 de jan. de 20242.181,602.181,602.181,602.181,602.181,6080
03 de jan. de 20242.174,202.174,202.174,202.174,202.174,20-
02 de jan. de 20242.204,802.204,802.204,802.204,802.204,802
29 de dez. de 20232.203,102.203,102.203,102.203,102.203,10-
28 de dez. de 20232.214,802.214,802.214,802.214,802.214,80-
27 de dez. de 20232.223,802.223,802.223,802.223,802.223,80-
26 de dez. de 20232.200,502.200,502.200,502.200,502.200,50-
22 de dez. de 20232.199,802.199,802.199,802.199,802.199,80-
21 de dez. de 20232.182,202.182,202.182,202.182,202.182,20-
20 de dez. de 20232.179,302.179,302.179,302.179,302.179,30-
19 de dez. de 20232.184,702.184,702.184,702.184,702.184,70-
18 de dez. de 20232.176,202.176,602.172,402.172,402.172,405
15 de dez. de 20232.167,802.167,802.166,602.167,802.167,805
14 de dez. de 20232.176,502.176,502.176,502.176,502.176,5012
13 de dez. de 20232.133,502.155,702.133,502.133,502.133,508
12 de dez. de 20232.132,102.132,102.129,602.129,602.129,6041
11 de dez. de 20232.131,502.131,502.131,502.131,502.131,504
08 de dez. de 20232.148,702.152,502.148,702.152,502.152,502
07 de dez. de 20232.183,402.183,402.183,402.183,402.183,402
06 de dez. de 20232.184,502.187,802.171,602.184,502.184,5024
05 de dez. de 20232.170,902.173,802.165,202.172,802.172,8011
04 de dez. de 20232.250,002.275,002.181,302.181,302.181,307
01 de dez. de 20232.230,502.230,502.230,502.230,502.230,50-
30 de nov. de 20232.198,702.198,702.198,702.198,702.198,70-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...