Mercado fechará em 23 mins

Gold Aug 25 (GCQ25.CMX)

COMEX - COMEX Preço Adiado. Moeda em USD.
Adicionar à lista
2.543,90+73,70 (+2,98%)
A partir de 07:02AM 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 20242.470,202.470,202.470,202.470,202.470,20-
07 de mai. de 20242.471,602.471,602.471,602.471,602.471,60-
06 de mai. de 20242.478,802.478,802.478,802.478,802.478,80-
03 de mai. de 20242.455,102.455,102.455,102.455,102.455,105
02 de mai. de 20242.457,602.457,602.457,602.457,602.457,60-
01 de mai. de 20242.459,002.459,002.459,002.459,002.459,002
30 de abr. de 20242.450,702.450,702.450,702.450,702.450,70-
29 de abr. de 20242.506,302.506,302.506,302.506,302.506,30-
26 de abr. de 20242.495,302.495,302.495,302.495,302.495,3020
25 de abr. de 20242.489,302.489,302.489,302.489,302.489,3040
24 de abr. de 20242.484,902.484,902.484,902.484,902.484,908
23 de abr. de 20242.488,002.488,002.488,002.488,002.488,009
22 de abr. de 20242.493,602.493,602.493,602.493,602.493,608
19 de abr. de 20242.560,002.563,102.543,902.563,102.563,107
18 de abr. de 20242.546,902.546,902.546,902.546,902.546,90-
17 de abr. de 20242.556,002.556,002.534,902.537,502.537,506
16 de abr. de 20242.556,702.556,702.556,702.556,702.556,70-
15 de abr. de 20242.533,002.535,102.528,502.531,302.531,304
12 de abr. de 20242.521,502.521,502.505,102.521,502.521,502
11 de abr. de 20242.501,502.518,602.501,502.518,602.518,602
10 de abr. de 20242.493,902.493,902.493,102.493,902.493,902
09 de abr. de 20242.503,502.503,502.503,502.503,502.503,501
08 de abr. de 20242.491,002.491,002.491,002.491,002.491,00-
05 de abr. de 20242.484,102.484,102.484,102.484,102.484,10-
04 de abr. de 20242.445,402.445,402.445,402.445,402.445,40-
03 de abr. de 20242.451,202.451,202.451,202.451,202.451,20-
02 de abr. de 20242.416,902.416,902.416,902.416,902.416,909
01 de abr. de 20242.389,902.389,902.389,902.389,902.389,90-
28 de mar. de 20242.367,802.367,802.367,802.367,802.367,804
27 de mar. de 20242.340,202.340,202.340,202.340,202.340,20-
26 de mar. de 20242.326,402.326,402.326,402.326,402.326,40-
25 de mar. de 20242.324,602.324,602.324,602.324,602.324,60-
22 de mar. de 20242.307,502.307,502.307,502.307,502.307,50-
21 de mar. de 20242.333,102.333,102.333,102.333,102.333,10-
20 de mar. de 20242.308,802.308,802.308,802.308,802.308,80-
19 de mar. de 20242.308,202.308,202.308,202.308,202.308,20-
18 de mar. de 20242.312,702.312,702.312,702.312,702.312,702
15 de mar. de 20242.308,202.308,202.308,202.308,202.308,20-
14 de mar. de 20242.312,902.312,902.312,902.312,902.312,90-
13 de mar. de 20242.325,402.325,402.325,402.325,402.325,40-
12 de mar. de 20242.309,702.309,702.309,702.309,702.309,70-
11 de mar. de 20242.331,002.331,002.331,002.331,002.331,00-
08 de mar. de 20242.326,702.326,702.326,702.326,702.326,70-
07 de mar. de 20242.305,802.305,802.305,802.305,802.305,80-
06 de mar. de 20242.298,402.298,402.298,402.298,402.298,40-
05 de mar. de 20242.282,102.282,102.282,102.282,102.282,10-
04 de mar. de 20242.251,102.265,702.250,602.265,702.265,708
01 de mar. de 20242.233,102.233,102.233,102.233,102.233,10-
29 de fev. de 20242.191,502.191,502.191,502.191,502.191,50-
28 de fev. de 20242.179,402.179,402.179,402.179,402.179,40-
27 de fev. de 20242.180,502.180,502.180,502.180,502.180,50-
26 de fev. de 20242.174,402.174,402.174,402.174,402.174,40-
23 de fev. de 20242.184,102.184,102.184,102.184,102.184,102
22 de fev. de 20242.165,002.165,002.165,002.165,002.165,00-
21 de fev. de 20242.168,102.168,102.168,102.168,102.168,10-
20 de fev. de 20242.172,902.172,902.172,902.172,902.172,90-
16 de fev. de 20242.157,502.157,502.157,502.157,502.157,50-
15 de fev. de 20242.147,502.147,502.147,502.147,502.147,50-
14 de fev. de 20242.137,102.137,102.137,102.137,102.137,10-
13 de fev. de 20242.138,702.138,702.138,702.138,702.138,702
12 de fev. de 20242.162,502.162,502.162,502.162,502.162,50-
09 de fev. de 20242.167,602.167,602.167,602.167,602.167,602
08 de fev. de 20242.176,002.176,002.176,002.176,002.176,00-
07 de fev. de 20242.179,302.179,302.179,302.179,302.179,30-
06 de fev. de 20242.179,202.179,202.179,202.179,202.179,202
05 de fev. de 20242.171,202.171,202.171,202.171,202.171,202
02 de fev. de 20242.174,802.181,102.174,802.181,102.181,104
01 de fev. de 20242.194,902.194,902.194,902.194,902.194,90-
31 de jan. de 20242.198,202.198,202.191,202.191,202.191,2011
30 de jan. de 20242.176,602.176,602.176,602.176,602.176,602
29 de jan. de 20242.169,402.169,402.169,402.169,402.169,40-
26 de jan. de 20242.160,802.160,802.160,802.160,802.160,80-
25 de jan. de 20242.160,802.160,802.160,802.160,802.160,80-
24 de jan. de 20242.159,602.159,602.159,602.159,602.159,60-
23 de jan. de 20242.169,502.169,502.169,502.169,502.169,50-
22 de jan. de 20242.165,702.165,702.165,702.165,702.165,70-
19 de jan. de 20242.172,702.172,702.172,702.172,702.172,70-
18 de jan. de 20242.164,202.164,202.164,202.164,202.164,20-
17 de jan. de 20242.149,202.149,202.149,202.149,202.149,20-
16 de jan. de 20242.171,402.171,402.171,402.171,402.171,40-
12 de jan. de 20242.192,902.192,902.192,902.192,902.192,90-
11 de jan. de 20242.164,002.164,002.164,002.164,002.164,00-
10 de jan. de 20242.173,202.173,202.173,202.173,202.173,20-
09 de jan. de 20242.178,702.178,702.178,702.178,702.178,70-
08 de jan. de 20242.178,702.178,702.178,702.178,702.178,70-
05 de jan. de 20242.195,302.195,302.195,302.195,302.195,30-
04 de jan. de 20242.195,402.195,402.195,402.195,402.195,40-
03 de jan. de 20242.188,002.188,002.188,002.188,002.188,00-
02 de jan. de 20242.218,602.218,602.218,602.218,602.218,602
29 de dez. de 20232.216,902.216,902.216,902.216,902.216,90-
28 de dez. de 20232.228,602.228,602.228,602.228,602.228,60-
27 de dez. de 20232.237,602.237,602.237,602.237,602.237,60-
26 de dez. de 20232.214,402.214,402.214,402.214,402.214,40-
22 de dez. de 20232.213,702.213,702.213,702.213,702.213,703
21 de dez. de 20232.192,202.196,202.192,202.196,202.196,204
20 de dez. de 20232.193,302.193,302.193,302.193,302.193,30-
19 de dez. de 20232.199,002.199,002.199,002.199,002.199,00-
18 de dez. de 20232.186,702.186,702.186,702.186,702.186,70-
15 de dez. de 20232.182,202.182,202.182,202.182,202.182,201
14 de dez. de 20232.191,602.191,602.191,602.191,602.191,606
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...