Mercado fechado

Gold Oct 24 (GCV24.CMX)

COMEX - COMEX Preço Adiado. Moeda em USD.
Adicionar à lista
2.352,40-1,20 (-0,05%)
No fechamento: 03:42PM EDT
Período:
04 de mai. de 2023 - 04 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de mai. de 20242.357,402.374,002.329,602.352,702.352,70681
02 de mai. de 20242.377,002.379,802.339,802.353,602.353,60681
01 de mai. de 20242.346,002.380,802.337,402.354,902.354,90757
30 de abr. de 20242.391,002.391,002.341,602.346,502.346,501.462
29 de abr. de 20242.388,002.402,802.376,002.402,202.402,20343
26 de abr. de 20242.391,602.406,202.384,402.391,202.391,20808
25 de abr. de 20242.372,202.400,002.361,002.386,202.386,20537
24 de abr. de 20242.380,102.393,302.369,902.381,802.381,80368
23 de abr. de 20242.387,602.390,702.347,702.384,902.384,901.965
22 de abr. de 20242.448,502.448,502.382,402.389,702.389,701.157
19 de abr. de 20242.434,302.477,402.434,302.458,302.458,30421
18 de abr. de 20242.425,002.451,702.424,502.442,402.442,40852
17 de abr. de 20242.442,002.455,002.418,802.432,802.432,801.064
16 de abr. de 20242.443,702.457,502.424,102.452,302.452,30992
15 de abr. de 20242.414,402.446,702.385,002.427,402.427,401.005
12 de abr. de 20242.436,502.490,102.395,602.418,402.418,401.644
11 de abr. de 20242.396,402.439,002.395,702.416,802.416,802.078
10 de abr. de 20242.415,302.421,002.387,602.392,102.392,101.492
09 de abr. de 20242.400,602.425,302.400,602.405,402.405,402.001
08 de abr. de 20242.386,102.412,002.368,802.393,702.393,701.570
05 de abr. de 20242.352,602.390,602.328,002.387,802.387,801.471
04 de abr. de 20242.363,002.363,002.341,002.350,202.350,20939
03 de abr. de 20242.342,802.360,202.326,902.356,602.356,601.525
02 de abr. de 20242.311,502.342,202.309,402.323,202.323,201.025
01 de abr. de 20242.298,002.326,002.294,202.298,102.298,101.724
28 de mar. de 20242.256,202.294,302.254,002.278,602.278,601.196
27 de mar. de 20242.234,002.255,802.234,002.252,002.252,00497
26 de mar. de 20242.234,002.260,802.230,002.238,302.238,30949
25 de mar. de 20242.230,002.241,602.226,702.237,002.237,00278
22 de mar. de 20242.243,802.243,802.219,202.220,202.220,20837
21 de mar. de 20242.258,002.277,002.230,502.245,302.245,30761
20 de mar. de 20242.220,002.249,702.214,802.221,102.221,10517
19 de mar. de 20242.223,002.225,002.214,002.220,102.220,10801
18 de mar. de 20242.218,402.225,602.210,402.224,902.224,90200
15 de mar. de 20242.229,402.235,602.221,902.221,902.221,90328
14 de mar. de 20242.240,102.240,102.219,602.227,702.227,70444
13 de mar. de 20242.222,402.245,402.222,402.241,102.241,10807
12 de mar. de 20242.242,202.243,502.217,302.225,802.225,80331
11 de mar. de 20242.249,202.249,502.241,902.248,102.248,101.009
08 de mar. de 20242.219,302.260,802.219,302.243,902.243,90639
07 de mar. de 20242.214,202.229,502.213,502.223,302.223,30606
06 de mar. de 20242.193,902.217,002.192,302.216,202.216,20785
05 de mar. de 20242.180,302.205,902.178,702.200,102.200,10938
04 de mar. de 20242.149,202.184,402.146,402.184,002.184,001.851
01 de mar. de 20242.107,902.152,702.105,002.152,702.152,701.373
29 de fev. de 20242.100,902.115,102.095,202.111,102.111,10432
28 de fev. de 20242.096,302.101,402.091,202.099,002.099,00284
27 de fev. de 20242.097,202.104,702.096,002.100,602.100,60273
26 de fev. de 20242.098,202.101,302.091,602.095,102.095,10277
23 de fev. de 20242.090,202.109,002.083,902.105,402.105,40439
22 de fev. de 20242.092,502.100,702.085,802.086,702.086,70358
21 de fev. de 20242.090,002.098,302.087,602.090,002.090,00340
20 de fev. de 20242.088,002.097,202.082,402.095,402.095,40425
16 de fev. de 20242.071,002.082,802.064,802.080,002.080,00376
15 de fev. de 20242.061,002.075,302.058,902.070,302.070,30177
14 de fev. de 20242.058,402.061,902.056,302.059,802.059,80312
13 de fev. de 20242.088,802.098,002.060,502.062,802.062,801.033
12 de fev. de 20242.092,202.095,502.080,602.087,902.087,90733
09 de fev. de 20242.103,902.103,902.089,402.093,502.093,50924
08 de fev. de 20242.107,002.107,402.090,002.102,302.102,30338
07 de fev. de 20242.105,402.114,102.101,702.105,602.105,60213
06 de fev. de 20242.097,002.108,802.095,702.105,502.105,50217
05 de fev. de 20242.109,802.110,602.086,002.097,302.097,30706
02 de fev. de 20242.123,502.127,002.098,602.107,502.107,50837
01 de fev. de 20242.110,302.134,902.099,502.123,702.123,70645
31 de jan. de 20242.107,502.126,002.101,802.119,802.119,80708
30 de jan. de 20242.102,802.119,702.100,202.104,102.104,10445
29 de jan. de 20242.096,602.108,102.091,102.097,502.097,50278
26 de jan. de 20242.093,202.098,002.088,802.089,102.089,10349
25 de jan. de 20242.086,902.096,602.080,002.089,402.089,40188
24 de jan. de 20242.101,702.109,302.084,402.088,002.088,00277
23 de jan. de 20242.095,902.107,402.093,802.097,902.097,90445
22 de jan. de 20242.102,302.104,502.090,202.094,202.094,20378
19 de jan. de 20242.096,902.112,302.095,102.101,102.101,10222
18 de jan. de 20242.083,402.096,502.080,002.093,502.093,50128
17 de jan. de 20242.102,802.104,902.078,502.078,502.078,50610
16 de jan. de 20242.123,402.132,102.100,002.101,602.101,60740
12 de jan. de 20242.106,602.137,302.106,102.122,602.122,60606
11 de jan. de 20242.104,702.116,102.090,602.091,202.091,20417
10 de jan. de 20242.108,102.117,702.100,202.100,202.100,20159
09 de jan. de 20242.112,802.118,102.104,802.105,502.105,50504
08 de jan. de 20242.108,902.110,602.100,602.105,802.105,80121
05 de jan. de 20242.123,302.142,302.105,402.122,402.122,40483
04 de jan. de 20242.122,402.129,402.122,402.122,502.122,50191
03 de jan. de 20242.140,402.144,102.112,002.115,102.115,10439
02 de jan. de 20242.152,502.157,902.140,002.145,802.145,80744
29 de dez. de 20232.148,202.155,102.140,602.144,202.144,2083
28 de dez. de 20232.161,502.169,402.150,002.156,002.156,00682
27 de dez. de 20232.147,702.166,602.146,302.165,102.165,10318
26 de dez. de 20232.139,902.147,502.138,202.141,802.141,80126
22 de dez. de 20232.132,602.153,802.130,802.140,802.140,80214
21 de dez. de 20232.118,302.129,302.116,902.123,202.123,20470
20 de dez. de 20232.122,102.123,002.116,502.120,102.120,10137
19 de dez. de 20232.113,202.131,802.109,702.124,902.124,90299
18 de dez. de 20232.107,202.118,102.104,702.112,702.112,70415
15 de dez. de 20232.123,402.130,402.107,602.107,602.107,60168
14 de dez. de 20232.122,302.133,202.113,602.116,102.116,10960
13 de dez. de 20232.068,302.103,102.063,302.070,302.070,30385
12 de dez. de 20232.071,702.080,002.065,602.066,202.066,201.724
11 de dez. de 20232.087,902.088,302.067,202.067,202.067,20436
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...