Mercado abrirá em 4 h 57 min

Gold Jun 26 (GCM26.CMX)

COMEX - COMEX Preço Adiado. Moeda em USD.
Adicionar à lista
2.190,00-3,30 (-0,15%)
A partir de 01:03PM EDT. Mercado aberto.
Período:
09 de mai. de 2023 - 09 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
08 de mai. de 20242.556,302.556,302.556,302.556,302.556,30-
07 de mai. de 20242.557,702.557,702.557,702.557,702.557,70-
06 de mai. de 20242.564,902.564,902.564,902.564,902.564,90-
03 de mai. de 20242.541,202.541,202.541,202.541,202.541,20-
02 de mai. de 20242.546,702.546,702.546,702.546,702.546,70-
01 de mai. de 20242.548,102.548,102.548,102.548,102.548,10-
30 de abr. de 20242.539,602.539,602.539,602.539,602.539,60-
29 de abr. de 20242.595,002.595,002.595,002.595,002.595,00-
26 de abr. de 20242.584,002.584,002.584,002.584,002.584,00-
25 de abr. de 20242.570,702.570,702.570,702.570,702.570,70-
24 de abr. de 20242.566,602.566,602.566,602.566,602.566,60-
23 de abr. de 20242.570,002.570,002.570,002.570,002.570,00-
22 de abr. de 20242.576,002.576,002.576,002.576,002.576,00-
19 de abr. de 20242.645,502.645,502.645,502.645,502.645,50-
18 de abr. de 20242.629,302.629,302.629,302.629,302.629,30-
17 de abr. de 20242.619,902.619,902.619,902.619,902.619,90-
16 de abr. de 20242.638,802.638,802.638,802.638,802.638,80-
15 de abr. de 20242.612,702.612,702.612,702.612,702.612,70-
12 de abr. de 20242.602,902.602,902.602,902.602,902.602,90-
11 de abr. de 20242.599,602.599,602.599,602.599,602.599,60-
10 de abr. de 20242.573,902.573,902.573,902.573,902.573,90-
09 de abr. de 20242.583,402.583,402.583,402.583,402.583,40-
08 de abr. de 20242.570,702.570,702.570,702.570,702.570,70-
05 de abr. de 20242.563,202.563,202.563,202.563,202.563,20-
04 de abr. de 20242.524,202.524,202.524,202.524,202.524,20-
03 de abr. de 20242.529,402.529,402.529,402.529,402.529,40-
02 de abr. de 20242.494,902.494,902.494,902.494,902.494,90-
01 de abr. de 20242.467,302.467,302.467,302.467,302.467,30-
28 de mar. de 20242.443,902.443,902.443,902.443,902.443,90-
27 de mar. de 20242.416,302.416,302.416,302.416,302.416,30-
26 de mar. de 20242.402,102.402,102.402,102.402,102.402,10-
25 de mar. de 20242.400,302.400,302.400,302.400,302.400,30-
22 de mar. de 20242.383,202.383,202.383,202.383,202.383,20-
21 de mar. de 20242.408,802.408,802.408,802.408,802.408,80-
20 de mar. de 20242.384,502.384,502.384,502.384,502.384,50-
19 de mar. de 20242.383,902.383,902.383,902.383,902.383,90-
18 de mar. de 20242.388,402.388,402.388,402.388,402.388,40-
15 de mar. de 20242.381,002.381,002.381,002.381,002.381,00-
14 de mar. de 20242.385,702.385,702.385,702.385,702.385,70-
13 de mar. de 20242.398,202.398,202.398,202.398,202.398,20-
12 de mar. de 20242.382,502.382,502.382,502.382,502.382,50-
11 de mar. de 20242.403,802.403,802.403,802.403,802.403,80-
08 de mar. de 20242.399,502.399,502.399,502.399,502.399,50-
07 de mar. de 20242.378,602.378,602.378,602.378,602.378,60-
06 de mar. de 20242.371,002.371,002.371,002.371,002.371,00-
05 de mar. de 20242.354,702.354,702.354,702.354,702.354,70-
04 de mar. de 20242.338,302.338,302.338,302.338,302.338,30-
01 de mar. de 20242.305,702.305,702.305,702.305,702.305,70-
29 de fev. de 20242.264,102.264,102.264,102.264,102.264,10-
28 de fev. de 20242.252,002.252,002.252,002.252,002.252,00-
27 de fev. de 20242.253,102.253,102.253,102.253,102.253,10-
26 de fev. de 20242.247,002.247,002.247,002.247,002.247,00-
23 de fev. de 20242.256,702.256,702.256,702.256,702.256,70-
22 de fev. de 20242.237,602.237,602.237,602.237,602.237,60-
21 de fev. de 20242.240,702.240,702.240,702.240,702.240,70-
20 de fev. de 20242.245,402.245,402.245,402.245,402.245,40-
16 de fev. de 20242.230,002.230,002.230,002.230,002.230,00-
15 de fev. de 20242.219,202.219,202.219,202.219,202.219,20-
14 de fev. de 20242.208,802.208,802.208,802.208,802.208,80-
13 de fev. de 20242.210,402.210,402.210,402.210,402.210,40-
12 de fev. de 20242.234,202.234,202.234,202.234,202.234,20-
09 de fev. de 20242.239,302.239,302.239,302.239,302.239,30-
08 de fev. de 20242.247,402.247,402.247,402.247,402.247,40-
07 de fev. de 20242.250,702.250,702.250,702.250,702.250,70-
06 de fev. de 20242.250,602.250,602.250,602.250,602.250,60-
05 de fev. de 20242.242,502.242,502.242,502.242,502.242,50-
02 de fev. de 20242.252,402.252,402.252,402.252,402.252,40-
01 de fev. de 20242.266,202.266,202.266,202.266,202.266,20-
31 de jan. de 20242.262,502.262,502.262,502.262,502.262,50-
30 de jan. de 20242.247,902.247,902.247,902.247,902.247,90-
29 de jan. de 20242.240,702.240,702.240,702.240,702.240,70-
26 de jan. de 20242.232,102.232,102.232,102.232,102.232,10-
25 de jan. de 20242.232,102.232,102.232,102.232,102.232,10-
24 de jan. de 20242.230,902.230,902.230,902.230,902.230,90-
23 de jan. de 20242.240,802.240,802.240,802.240,802.240,80-
22 de jan. de 20242.237,002.237,002.237,002.237,002.237,00-
19 de jan. de 20242.244,002.244,002.244,002.244,002.244,00-
18 de jan. de 20242.235,502.235,502.235,502.235,502.235,50-
17 de jan. de 20242.220,502.220,502.220,502.220,502.220,50-
16 de jan. de 20242.242,702.242,702.242,702.242,702.242,70-
12 de jan. de 20242.264,502.264,502.264,502.264,502.264,50-
11 de jan. de 20242.235,602.235,602.235,602.235,602.235,60-
10 de jan. de 20242.244,802.244,802.244,802.244,802.244,80-
09 de jan. de 20242.250,302.250,302.250,302.250,302.250,30-
08 de jan. de 20242.250,302.250,302.250,302.250,302.250,30-
05 de jan. de 20242.266,902.266,902.266,902.266,902.266,90-
04 de jan. de 20242.267,002.267,002.267,002.267,002.267,00-
03 de jan. de 20242.259,602.259,602.259,602.259,602.259,60-
02 de jan. de 20242.290,202.290,202.290,202.290,202.290,20-
29 de dez. de 20232.288,502.288,502.288,502.288,502.288,50-
28 de dez. de 20232.300,202.300,202.300,202.300,202.300,20-
27 de dez. de 20232.309,502.309,502.309,502.309,502.309,50-
26 de dez. de 20232.286,502.286,502.286,502.286,502.286,50-
22 de dez. de 20232.286,002.286,002.286,002.286,002.286,00-
21 de dez. de 20232.268,202.268,202.268,202.268,202.268,20-
20 de dez. de 20232.265,302.265,302.265,302.265,302.265,30-
19 de dez. de 20232.271,002.271,002.271,002.271,002.271,00-
18 de dez. de 20232.258,702.258,702.258,702.258,702.258,70-
15 de dez. de 20232.254,302.254,302.254,302.254,302.254,30-
14 de dez. de 20232.265,702.265,702.265,702.265,702.265,70-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...