Mercado abrirá em 9 h 35 min

Gold Aug 24 (GCQ24.CMX)

COMEX - COMEX Preço Adiado. Moeda em USD.
Adicionar à lista
2.341,80+11,20 (+0,48%)
A partir de 11:02PM EDT. Mercado aberto.
Período:
05 de mai. de 2023 - 05 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
05 de mai. de 20242.335,102.346,302.322,702.341,802.341,801.021
03 de mai. de 20242.335,202.352,002.308,702.330,602.330,6021.422
02 de mai. de 20242.351,702.357,902.316,502.331,602.331,6021.422
01 de mai. de 20242.319,902.360,702.314,002.332,902.332,9017.038
30 de abr. de 20242.368,902.368,902.318,002.324,702.324,7013.495
29 de abr. de 20242.369,702.380,702.353,502.379,802.379,809.153
26 de abr. de 20242.368,402.385,902.360,702.369,302.369,308.125
25 de abr. de 20242.352,102.379,302.338,802.364,502.364,5010.210
24 de abr. de 20242.357,002.372,302.346,502.360,302.360,306.797
23 de abr. de 20242.364,002.369,602.326,002.363,702.363,7010.439
22 de abr. de 20242.425,402.425,402.359,902.368,102.368,1011.211
19 de abr. de 20242.415,502.455,502.409,402.436,102.436,105.890
18 de abr. de 20242.403,102.429,502.401,102.420,102.420,106.867
17 de abr. de 20242.420,402.434,202.393,702.410,502.410,507.590
16 de abr. de 20242.419,502.436,702.401,702.430,002.430,005.643
15 de abr. de 20242.392,102.426,102.362,302.405,102.405,1010.427
12 de abr. de 20242.410,702.471,302.373,002.396,302.396,3026.722
11 de abr. de 20242.371,802.417,102.365,002.394,602.394,6017.339
10 de abr. de 20242.393,002.399,102.359,202.370,102.370,108.955
09 de abr. de 20242.377,602.405,702.377,502.383,902.383,907.861
08 de abr. de 20242.370,102.392,302.343,002.372,302.372,308.956
05 de abr. de 20242.331,102.370,902.308,002.366,602.366,609.462
04 de abr. de 20242.341,302.345,902.320,002.329,402.329,405.181
03 de abr. de 20242.321,702.341,502.306,802.335,902.335,906.512
02 de abr. de 20242.292,602.322,102.288,202.302,402.302,408.190
01 de abr. de 20242.280,102.306,502.269,602.277,502.277,507.756
28 de mar. de 20242.235,102.276,802.227,802.258,402.258,407.096
27 de mar. de 20242.218,602.237,902.213,902.232,402.232,404.255
26 de mar. de 20242.214,502.241,802.210,102.218,902.218,904.769
25 de mar. de 20242.208,302.223,002.205,802.217,702.217,703.679
22 de mar. de 20242.224,502.225,902.199,702.201,202.201,203.119
21 de mar. de 20242.231,402.263,102.210,002.226,102.226,105.170
20 de mar. de 20242.201,702.233,002.194,002.201,902.201,903.961
19 de mar. de 20242.205,802.207,102.191,702.200,802.200,802.086
18 de mar. de 20242.198,002.207,402.190,702.205,602.205,602.210
15 de mar. de 20242.207,002.217,602.199,902.202,602.202,601.692
14 de mar. de 20242.221,302.222,002.198,602.208,602.208,602.367
13 de mar. de 20242.204,302.225,102.203,202.222,002.222,006.209
12 de mar. de 20242.229,202.229,302.199,002.207,002.207,003.103
11 de mar. de 20242.227,602.234,202.222,002.229,302.229,304.628
08 de mar. de 20242.207,402.242,402.203,402.225,302.225,303.441
07 de mar. de 20242.196,102.210,202.193,702.204,702.204,703.327
06 de mar. de 20242.175,102.200,002.172,402.197,602.197,601.663
05 de mar. de 20242.162,002.189,202.158,102.181,402.181,403.231
04 de mar. de 20242.130,302.165,902.127,002.165,502.165,504.062
01 de mar. de 20242.090,102.135,202.086,002.134,602.134,604.506
29 de fev. de 20242.081,902.097,802.075,002.093,102.093,101.415
28 de fev. de 20242.077,002.085,202.073,602.081,302.081,301.120
27 de fev. de 20242.078,802.086,202.077,602.082,702.082,701.703
26 de fev. de 20242.082,402.084,802.073,002.077,302.077,301.879
23 de fev. de 20242.073,502.091,202.065,602.087,702.087,702.078
22 de fev. de 20242.074,102.082,802.067,902.068,902.068,901.586
21 de fev. de 20242.074,102.080,502.070,002.072,402.072,401.134
20 de fev. de 20242.066,502.080,302.064,102.077,902.077,903.068
16 de fev. de 20242.054,302.065,202.045,202.062,402.062,401.754
15 de fev. de 20242.041,002.058,202.040,002.053,002.053,002.102
14 de fev. de 20242.044,102.045,602.036,002.042,402.042,403.382
13 de fev. de 20242.071,702.081,202.041,202.045,302.045,302.975
12 de fev. de 20242.076,402.078,602.063,502.071,002.071,002.122
09 de fev. de 20242.086,602.086,702.072,602.076,502.076,504.276
08 de fev. de 20242.090,102.090,502.073,302.085,402.085,402.597
07 de fev. de 20242.089,302.098,102.085,602.089,002.089,002.111
06 de fev. de 20242.081,302.091,802.077,302.088,802.088,801.594
05 de fev. de 20242.095,002.095,002.068,202.080,302.080,301.844
02 de fev. de 20242.108,102.111,402.081,702.090,902.090,904.140
01 de fev. de 20242.095,002.119,702.083,602.107,802.107,802.234
31 de jan. de 20242.091,402.110,302.086,002.104,102.104,103.426
30 de jan. de 20242.086,902.104,002.084,302.087,902.087,902.304
29 de jan. de 20242.081,402.092,402.075,502.081,502.081,502.267
26 de jan. de 20242.077,502.081,002.071,402.072,802.072,801.174
25 de jan. de 20242.070,602.080,802.065,202.073,402.073,402.720
24 de jan. de 20242.085,502.093,202.068,202.071,802.071,801.978
23 de jan. de 20242.079,902.092,802.076,702.081,702.081,701.266
22 de jan. de 20242.086,102.089,002.073,602.078,102.078,101.220
19 de jan. de 20242.080,602.095,902.078,602.085,202.085,202.437
18 de jan. de 20242.066,402.080,802.063,902.077,502.077,50984
17 de jan. de 20242.087,302.091,402.061,202.062,402.062,402.564
16 de jan. de 20242.107,702.116,202.083,502.086,002.086,001.591
12 de jan. de 20242.090,202.120,602.090,102.107,202.107,203.754
11 de jan. de 20242.087,702.100,402.074,202.075,202.075,203.093
10 de jan. de 20242.093,102.101,802.083,002.084,102.084,101.557
09 de jan. de 20242.095,902.104,302.088,502.089,402.089,402.543
08 de jan. de 20242.108,702.109,402.082,602.089,702.089,701.852
05 de jan. de 20242.107,702.127,402.088,702.106,302.106,301.738
04 de jan. de 20242.105,202.113,202.100,002.106,502.106,501.556
03 de jan. de 20242.124,802.130,102.095,402.099,102.099,102.369
02 de jan. de 20242.131,102.142,002.121,502.130,002.130,001.361
29 de dez. de 20232.133,102.138,802.124,502.128,402.128,40964
28 de dez. de 20232.146,502.154,102.136,002.140,202.140,201.336
27 de dez. de 20232.132,602.149,902.130,802.149,502.149,50993
26 de dez. de 20232.123,902.131,702.121,802.126,002.126,00389
22 de dez. de 20232.120,402.138,602.114,302.125,202.125,201.805
21 de dez. de 20232.102,702.113,602.101,802.107,602.107,601.124
20 de dez. de 20232.107,502.112,802.100,102.104,002.104,001.447
19 de dez. de 20232.095,702.116,302.093,902.108,802.108,801.680
18 de dez. de 20232.088,702.103,602.087,202.096,902.096,901.422
15 de dez. de 20232.106,902.114,302.087,802.091,802.091,801.765
14 de dez. de 20232.095,602.117,702.095,602.100,202.100,202.565
13 de dez. de 20232.051,402.097,002.045,602.053,902.053,903.660
12 de dez. de 20232.057,802.066,902.049,002.049,702.049,704.399
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...