Mercado fechado

Gold Oct 25 (GCV25.CMX)

COMEX - COMEX Preço Adiado. Moeda em USD.
Adicionar à lista
2.617,90-1,70 (-0,06%)
A partir de 08:43AM EDT. Mercado aberto.
Período:
09 de set. de 2023 - 09 de set. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
09 de set. de 20242.603,802.617,902.603,802.617,902.617,9036
06 de set. de 20242.636,502.636,502.611,402.611,402.611,402
05 de set. de 20242.632,102.632,102.632,102.632,102.632,102
04 de set. de 20242.615,602.615,602.615,602.615,602.615,60-
03 de set. de 20242.600,502.614,102.600,502.614,102.614,101
30 de ago. de 20242.619,202.619,202.619,202.619,202.619,20-
29 de ago. de 20242.652,602.652,602.652,602.652,602.652,602
28 de ago. de 20242.629,602.632,102.629,602.629,602.629,601
27 de ago. de 20242.644,602.644,602.644,602.644,602.644,60-
26 de ago. de 20242.647,202.647,202.647,202.647,202.647,20-
23 de ago. de 20242.638,002.638,002.638,002.638,002.638,0010
22 de ago. de 20242.608,602.608,602.608,602.608,602.608,602
21 de ago. de 20242.639,602.639,602.639,602.639,602.639,60-
20 de ago. de 20242.643,702.643,702.643,702.643,702.643,702
19 de ago. de 20242.634,902.634,902.634,902.634,902.634,90-
16 de ago. de 20242.631,502.631,502.631,102.631,102.631,109
15 de ago. de 20242.583,902.583,902.583,902.583,902.583,908
14 de ago. de 20242.569,702.569,702.569,702.569,702.569,702
13 de ago. de 20242.598,602.598,602.598,602.598,602.598,60-
12 de ago. de 20242.596,102.596,102.596,102.596,102.596,108
09 de ago. de 20242.562,702.562,702.562,702.562,702.562,702
08 de ago. de 20242.551,702.551,702.551,702.551,702.551,705
07 de ago. de 20242.519,702.519,702.519,702.519,702.519,70-
06 de ago. de 20242.518,302.518,302.518,302.518,302.518,303
05 de ago. de 20242.530,102.530,102.530,102.530,102.530,104
02 de ago. de 20242.560,202.560,202.560,202.560,202.560,2057
01 de ago. de 20242.578,602.578,602.578,602.578,602.578,604
31 de jul. de 20242.561,402.586,802.561,402.572,202.572,2014
30 de jul. de 20242.538,102.549,902.538,102.549,902.549,901
29 de jul. de 20242.522,702.522,702.522,002.522,702.522,702
26 de jul. de 20242.530,902.530,902.524,902.524,902.524,901
25 de jul. de 20242.511,702.511,702.496,502.496,502.496,509
24 de jul. de 20242.562,702.562,702.562,702.562,702.562,70-
23 de jul. de 20242.554,502.554,502.554,502.554,502.554,502
22 de jul. de 20242.543,302.549,302.530,802.541,402.541,4020
19 de jul. de 20242.548,002.548,002.548,002.548,002.548,00-
18 de jul. de 20242.607,102.607,102.607,102.607,102.607,10-
17 de jul. de 20242.610,502.610,502.610,502.610,502.610,50-
16 de jul. de 20242.598,002.617,102.598,002.617,102.617,102
15 de jul. de 20242.576,802.576,802.576,802.576,802.576,80-
12 de jul. de 20242.568,702.568,702.568,702.568,702.568,70-
11 de jul. de 20242.570,002.570,002.570,002.570,002.570,002
10 de jul. de 20242.528,002.528,002.528,002.528,002.528,00-
09 de jul. de 20242.515,902.515,902.515,902.515,902.515,90-
08 de jul. de 20242.511,602.511,602.511,602.511,602.511,601
05 de jul. de 20242.545,402.545,402.545,402.545,402.545,40-
03 de jul. de 20242.516,702.516,702.516,702.516,702.516,704
02 de jul. de 20242.479,402.479,402.479,402.479,402.479,40-
01 de jul. de 20242.485,102.485,102.485,102.485,102.485,10-
28 de jun. de 20242.485,202.485,202.485,202.485,202.485,20-
27 de jun. de 20242.481,802.481,802.481,802.481,802.481,80-
26 de jun. de 20242.458,402.458,402.458,402.458,402.458,40-
25 de jun. de 20242.476,102.476,102.476,102.476,102.476,10-
24 de jun. de 20242.489,602.489,602.489,602.489,602.489,60-
21 de jun. de 20242.475,702.475,702.475,702.475,702.475,706
20 de jun. de 20242.514,602.514,602.514,602.514,602.514,60-
18 de jun. de 20242.491,802.491,802.491,802.491,802.491,80-
17 de jun. de 20242.474,002.474,002.474,002.474,002.474,00-
14 de jun. de 20242.492,702.492,702.492,702.492,702.492,70-
13 de jun. de 20242.461,602.461,602.461,602.461,602.461,6022
12 de jun. de 20242.500,302.500,302.500,302.500,302.500,303
11 de jun. de 20242.473,002.473,002.473,002.473,002.473,00-
10 de jun. de 20242.473,402.473,402.473,402.473,402.473,40-
07 de jun. de 20242.472,002.472,002.472,002.472,002.472,00-
06 de jun. de 20242.538,702.538,702.538,702.538,702.538,70-
05 de jun. de 20242.522,602.522,602.522,602.522,602.522,60-
04 de jun. de 20242.494,402.494,402.494,402.494,402.494,40-
03 de jun. de 20242.517,302.517,302.517,302.517,302.517,30-
31 de mai. de 20242.494,602.494,602.494,602.494,602.494,60-
30 de mai. de 20242.515,302.515,302.515,302.515,302.515,307
29 de mai. de 20242.513,102.513,102.513,102.513,102.513,102
28 de mai. de 20242.528,302.528,302.528,302.528,302.528,30-
24 de mai. de 20242.504,502.504,502.504,502.504,502.504,5010
23 de mai. de 20242.507,802.507,802.507,802.507,802.507,80-
22 de mai. de 20242.564,302.564,302.557,502.564,302.564,301
21 de mai. de 20242.597,502.597,502.597,502.597,502.597,50-
20 de mai. de 20242.592,702.610,402.592,702.610,402.610,401
17 de mai. de 20242.587,402.587,402.587,402.587,402.587,40-
16 de mai. de 20242.554,402.554,402.554,402.554,402.554,40-
15 de mai. de 20242.562,702.562,702.562,702.562,702.562,70-
14 de mai. de 20242.527,602.527,602.527,602.527,602.527,60-
13 de mai. de 20242.510,702.510,702.510,702.510,702.510,70-
10 de mai. de 20242.545,302.545,302.542,302.542,302.542,301
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...