Mercado fechado

Gold Aug 25 (GCQ25.CMX)

COMEX - COMEX Preço Adiado. Moeda em USD.
Adicionar à lista
2.485,10-11,20 (-0,45%)
No fechamento: 03:52AM EDT
Período:
01 de jun. de 2023 - 01 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
31 de mai. de 20242.475,602.475,602.475,602.475,602.475,608
30 de mai. de 20242.475,002.496,302.475,002.496,302.496,308
29 de mai. de 20242.494,102.494,102.494,102.494,102.494,102
28 de mai. de 20242.505,302.509,502.505,302.509,502.509,501
27 de mai. de 2024------
24 de mai. de 20242.485,802.485,802.485,802.485,802.485,805
23 de mai. de 20242.534,902.534,902.489,102.489,102.489,103
22 de mai. de 20242.545,602.545,602.545,602.545,602.545,60-
21 de mai. de 20242.578,802.578,802.578,802.578,802.578,80-
20 de mai. de 20242.572,802.592,002.572,802.592,002.592,0011
17 de mai. de 20242.569,002.569,002.569,002.569,002.569,00-
16 de mai. de 20242.536,002.536,002.536,002.536,002.536,00-
15 de mai. de 20242.540,002.544,302.540,002.544,302.544,301
14 de mai. de 20242.509,202.509,202.509,202.509,202.509,20-
13 de mai. de 20242.492,402.492,402.492,402.492,402.492,40-
10 de mai. de 20242.516,502.524,402.516,502.524,402.524,409
09 de mai. de 20242.487,602.487,602.487,602.487,602.487,60-
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-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...