Mercado abrirá em 3 h 19 min

Gold Oct 25 (GCV25.CMX)

COMEX - COMEX Preço Adiado. Moeda em USD.
Adicionar à lista
2.545,30+3,00 (+0,12%)
A partir de 08:19AM EDT. Mercado aberto.
Período:
13 de mai. de 2023 - 13 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
10 de mai. de 20242.545,302.545,302.545,302.545,302.545,301
09 de mai. de 20242.505,302.505,302.505,302.505,302.505,30-
08 de mai. de 20242.488,202.488,202.488,202.488,202.488,20-
07 de mai. de 20242.489,602.489,602.489,602.489,602.489,60-
06 de mai. de 20242.496,802.496,802.496,802.496,802.496,80-
03 de mai. de 20242.473,102.473,102.473,102.473,102.473,1010
02 de mai. de 20242.476,102.476,102.476,102.476,102.476,10-
01 de mai. de 20242.477,502.477,502.477,502.477,502.477,501
30 de abr. de 20242.469,102.469,102.469,102.469,102.469,105
29 de abr. de 20242.524,702.524,702.524,702.524,702.524,70-
26 de abr. de 20242.513,702.513,702.513,702.513,702.513,7025
25 de abr. de 20242.507,002.507,002.507,002.507,002.507,0027
24 de abr. de 20242.504,002.504,002.504,002.504,002.504,0010
23 de abr. de 20242.507,202.507,202.507,202.507,202.507,203
22 de abr. de 20242.531,302.531,302.513,002.513,002.513,003
19 de abr. de 20242.582,502.582,502.582,502.582,502.582,50-
18 de abr. de 20242.552,902.566,302.552,902.566,302.566,301
17 de abr. de 20242.557,802.557,802.556,902.556,902.556,903
16 de abr. de 20242.575,802.575,802.575,802.575,802.575,80-
15 de abr. de 20242.550,302.550,302.550,302.550,302.550,30-
12 de abr. de 20242.540,502.540,502.540,502.540,502.540,50-
11 de abr. de 20242.537,202.537,202.537,202.537,202.537,20-
10 de abr. de 20242.511,502.511,502.511,502.511,502.511,501
09 de abr. de 20242.521,002.521,002.521,002.521,002.521,002
08 de abr. de 20242.508,302.508,302.508,302.508,302.508,30-
05 de abr. de 20242.501,202.501,202.501,202.501,202.501,20-
04 de abr. de 20242.462,402.462,402.462,402.462,402.462,40-
03 de abr. de 20242.467,902.467,902.467,902.467,902.467,90-
02 de abr. de 20242.426,202.439,202.426,102.433,502.433,5018
01 de abr. de 20242.431,202.431,202.406,102.406,102.406,103
28 de mar. de 20242.383,902.383,902.383,902.383,902.383,90-
27 de mar. de 20242.356,302.356,302.356,302.356,302.356,30-
26 de mar. de 20242.342,302.342,302.342,302.342,302.342,30-
25 de mar. de 20242.340,502.340,502.340,502.340,502.340,50-
22 de mar. de 20242.323,402.323,402.323,402.323,402.323,40-
21 de mar. de 20242.349,002.349,002.349,002.349,002.349,00-
20 de mar. de 20242.324,702.345,802.324,702.324,702.324,701
19 de mar. de 20242.324,102.324,102.324,102.324,102.324,10-
18 de mar. de 20242.328,602.328,602.328,602.328,602.328,60-
15 de mar. de 20242.322,602.322,602.322,602.322,602.322,60-
14 de mar. de 20242.327,302.327,302.327,302.327,302.327,30-
13 de mar. de 20242.339,802.339,802.339,802.339,802.339,80-
12 de mar. de 20242.324,102.324,102.324,102.324,102.324,10-
11 de mar. de 20242.345,402.345,402.345,402.345,402.345,40-
08 de mar. de 20242.345,302.355,802.341,102.341,102.341,102
07 de mar. de 20242.315,702.320,202.315,702.320,202.320,201
06 de mar. de 20242.312,702.312,702.312,702.312,702.312,70-
05 de mar. de 20242.296,402.296,402.296,402.296,402.296,40-
04 de mar. de 20242.280,002.280,002.280,002.280,002.280,00-
01 de mar. de 20242.214,302.247,402.209,402.247,402.247,403
29 de fev. de 20242.205,802.205,802.205,802.205,802.205,80-
28 de fev. de 20242.193,702.193,702.193,702.193,702.193,70-
27 de fev. de 20242.194,802.194,802.194,802.194,802.194,80-
26 de fev. de 20242.188,702.188,702.188,702.188,702.188,70-
23 de fev. de 20242.198,402.198,402.198,402.198,402.198,404
22 de fev. de 20242.179,302.179,302.179,302.179,302.179,30-
21 de fev. de 20242.182,402.182,402.182,402.182,402.182,40-
20 de fev. de 20242.187,102.187,102.187,102.187,102.187,10-
16 de fev. de 20242.171,702.171,702.171,702.171,702.171,70-
15 de fev. de 20242.160,902.160,902.160,902.160,902.160,90-
14 de fev. de 20242.150,502.150,502.150,502.150,502.150,50-
13 de fev. de 20242.152,102.152,102.152,102.152,102.152,102
12 de fev. de 20242.175,902.175,902.175,902.175,902.175,90-
09 de fev. de 20242.181,002.181,002.181,002.181,002.181,005
08 de fev. de 20242.189,302.189,302.189,302.189,302.189,30-
07 de fev. de 20242.192,602.192,602.192,602.192,602.192,601
06 de fev. de 20242.192,502.192,502.192,502.192,502.192,503
05 de fev. de 20242.179,502.184,502.179,502.184,502.184,505
02 de fev. de 20242.194,402.194,402.194,402.194,402.194,402
01 de fev. de 20242.208,202.208,202.208,202.208,202.208,20-
31 de jan. de 20242.208,802.208,802.204,502.204,502.204,504
30 de jan. de 20242.199,502.199,502.189,902.189,902.189,902
29 de jan. de 20242.182,702.182,702.182,702.182,702.182,70-
26 de jan. de 20242.174,102.174,102.174,102.174,102.174,10-
25 de jan. de 20242.174,102.174,102.174,102.174,102.174,10-
24 de jan. de 20242.172,902.172,902.172,902.172,902.172,90-
23 de jan. de 20242.182,802.182,802.182,802.182,802.182,80-
22 de jan. de 20242.179,002.179,002.179,002.179,002.179,00-
19 de jan. de 20242.186,002.186,002.186,002.186,002.186,00-
18 de jan. de 20242.177,502.177,502.177,502.177,502.177,50-
17 de jan. de 20242.162,502.162,502.162,502.162,502.162,50-
16 de jan. de 20242.184,702.184,702.184,702.184,702.184,70-
12 de jan. de 20242.206,502.206,502.206,502.206,502.206,50-
11 de jan. de 20242.177,602.177,602.177,602.177,602.177,60-
10 de jan. de 20242.186,802.186,802.186,802.186,802.186,80-
09 de jan. de 20242.192,302.192,302.192,302.192,302.192,30-
08 de jan. de 20242.192,302.192,302.192,302.192,302.192,30-
05 de jan. de 20242.208,902.208,902.208,902.208,902.208,90-
04 de jan. de 20242.209,002.209,002.209,002.209,002.209,00-
03 de jan. de 20242.201,602.201,602.201,602.201,602.201,60-
02 de jan. de 20242.232,202.232,202.232,202.232,202.232,20-
29 de dez. de 20232.230,502.230,502.230,502.230,502.230,50-
28 de dez. de 20232.242,202.242,202.242,202.242,202.242,20-
27 de dez. de 20232.251,302.251,302.251,302.251,302.251,30-
26 de dez. de 20232.228,202.228,202.228,202.228,202.228,20-
22 de dez. de 20232.227,602.227,602.227,602.227,602.227,60-
21 de dez. de 20232.210,202.210,202.210,202.210,202.210,20-
20 de dez. de 20232.207,302.207,302.207,302.207,302.207,30-
19 de dez. de 20232.213,002.213,002.213,002.213,002.213,00-
18 de dez. de 20232.200,702.200,702.200,702.200,702.200,70-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...