Mercado abrirá em 38 mins

Gold Dec 24 (GCZ24.CMX)

COMEX - COMEX Preço Adiado. Moeda em USD.
Adicionar à lista
2.422,30+13,90 (+0,58%)
A partir de 08:11AM EDT. Mercado aberto.
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 20242.411,202.429,102.407,002.422,302.422,30780
25 de abr. de 20242.393,802.423,002.383,202.408,402.408,40966
24 de abr. de 20242.401,202.415,002.391,802.403,802.403,80966
23 de abr. de 20242.409,502.412,302.371,702.407,002.407,002.870
22 de abr. de 20242.466,002.468,402.403,702.411,602.411,602.507
19 de abr. de 20242.462,802.498,702.454,502.480,902.480,901.117
18 de abr. de 20242.450,402.474,202.446,602.465,002.465,00857
17 de abr. de 20242.467,702.479,002.440,002.455,302.455,301.646
16 de abr. de 20242.465,802.481,002.447,402.474,902.474,902.138
15 de abr. de 20242.436,502.470,602.409,502.450,102.450,101.826
12 de abr. de 20242.459,802.516,602.418,002.441,102.441,104.666
11 de abr. de 20242.420,002.462,302.409,902.439,502.439,503.934
10 de abr. de 20242.436,302.442,202.403,402.414,602.414,603.535
09 de abr. de 20242.427,402.448,902.423,002.426,902.426,902.748
08 de abr. de 20242.401,102.436,802.386,002.415,302.415,303.720
05 de abr. de 20242.373,002.411,902.349,902.409,102.409,103.380
04 de abr. de 20242.383,002.387,702.363,002.371,002.371,001.771
03 de abr. de 20242.369,802.383,002.347,902.377,502.377,502.617
02 de abr. de 20242.331,602.363,902.329,202.344,102.344,102.154
01 de abr. de 20242.316,402.347,702.310,602.318,502.318,502.545
28 de mar. de 20242.268,102.316,102.266,802.298,202.298,202.105
27 de mar. de 20242.258,502.274,702.252,502.271,302.271,301.167
26 de mar. de 20242.252,402.280,502.250,702.257,402.257,401.522
25 de mar. de 20242.246,702.261,402.245,402.256,302.256,301.354
22 de mar. de 20242.262,502.265,802.237,802.239,302.239,301.586
21 de mar. de 20242.276,002.302,602.248,402.264,502.264,501.893
20 de mar. de 20242.239,602.267,302.232,602.240,202.240,201.089
19 de mar. de 20242.244,602.245,702.231,302.239,402.239,401.164
18 de mar. de 20242.236,502.246,002.229,202.244,302.244,30884
15 de mar. de 20242.248,602.255,702.239,202.241,002.241,001.694
14 de mar. de 20242.258,402.258,402.236,502.246,802.246,80594
13 de mar. de 20242.243,002.264,202.242,202.260,102.260,101.412
12 de mar. de 20242.265,602.266,002.236,002.244,602.244,60666
11 de mar. de 20242.267,402.271,202.260,502.266,702.266,701.131
08 de mar. de 20242.244,702.279,002.238,002.262,402.262,401.917
07 de mar. de 20242.231,502.248,002.230,002.241,602.241,601.376
06 de mar. de 20242.211,602.235,502.209,702.234,602.234,601.288
05 de mar. de 20242.199,002.225,002.195,602.218,402.218,401.107
04 de mar. de 20242.166,302.203,902.163,302.202,202.202,202.049
01 de mar. de 20242.126,002.171,602.121,502.170,302.170,301.399
29 de fev. de 20242.117,502.133,002.110,502.128,802.128,80357
28 de fev. de 20242.114,102.120,602.107,202.116,602.116,60756
27 de fev. de 20242.115,402.122,002.113,202.118,202.118,20340
26 de fev. de 20242.117,102.118,102.108,002.112,402.112,40258
23 de fev. de 20242.108,702.124,202.100,002.122,602.122,60684
22 de fev. de 20242.109,902.117,702.102,602.103,902.103,90778
21 de fev. de 20242.111,302.115,302.104,702.107,002.107,00222
20 de fev. de 20242.103,002.114,102.099,402.112,402.112,40466
16 de fev. de 20242.087,102.100,002.080,002.097,102.097,10286
15 de fev. de 20242.077,302.091,102.075,902.087,402.087,40441
14 de fev. de 20242.075,502.080,602.070,602.076,902.076,901.018
13 de fev. de 20242.102,202.116,002.077,002.080,202.080,201.210
12 de fev. de 20242.111,302.111,902.099,302.104,902.104,90319
09 de fev. de 20242.120,702.120,802.107,202.110,202.110,20963
08 de fev. de 20242.122,902.123,102.106,602.119,102.119,10369
07 de fev. de 20242.122,502.131,102.118,302.122,402.122,40247
06 de fev. de 20242.114,702.124,902.111,102.122,302.122,30604
05 de fev. de 20242.127,602.127,602.102,502.114,102.114,10620
02 de fev. de 20242.140,902.141,902.115,002.124,202.124,201.738
01 de fev. de 20242.125,102.150,702.116,702.139,502.139,50784
31 de jan. de 20242.120,802.141,302.117,702.135,502.135,501.095
30 de jan. de 20242.118,002.135,602.117,602.120,402.120,40401
29 de jan. de 20242.114,102.124,602.106,802.113,602.113,60451
26 de jan. de 20242.108,802.113,802.103,502.105,302.105,30625
25 de jan. de 20242.103,702.112,802.094,602.105,302.105,30463
24 de jan. de 20242.117,002.124,302.100,502.104,102.104,10525
23 de jan. de 20242.109,602.120,702.109,602.114,002.114,00914
22 de jan. de 20242.115,502.120,302.107,402.110,202.110,20773
19 de jan. de 20242.112,202.129,502.110,702.117,202.117,201.109
18 de jan. de 20242.101,502.112,402.095,902.109,402.109,40363
17 de jan. de 20242.117,402.119,302.093,702.094,602.094,60751
16 de jan. de 20242.144,002.146,302.114,502.117,002.117,00507
12 de jan. de 20242.125,802.152,502.122,802.138,102.138,101.079
11 de jan. de 20242.119,002.130,702.106,002.107,302.107,301.111
10 de jan. de 20242.123,802.134,602.115,202.116,402.116,40762
09 de jan. de 20242.122,902.136,702.121,302.121,802.121,80747
08 de jan. de 20242.140,702.140,902.114,602.121,902.121,90715
05 de jan. de 20242.141,202.158,602.120,602.138,402.138,40968
04 de jan. de 20242.137,602.144,202.134,902.138,502.138,50660
03 de jan. de 20242.156,402.162,002.127,402.131,002.131,00453
02 de jan. de 20242.166,002.172,802.156,402.161,802.161,80399
29 de dez. de 20232.163,702.170,602.156,102.160,102.160,10600
28 de dez. de 20232.183,902.184,302.163,502.171,802.171,80319
27 de dez. de 20232.164,002.180,802.163,402.180,802.180,80490
26 de dez. de 20232.154,002.167,302.154,002.157,302.157,30141
22 de dez. de 20232.148,102.170,002.147,302.156,302.156,30182
21 de dez. de 20232.134,902.144,002.133,102.138,602.138,60502
20 de dez. de 20232.141,402.143,202.130,702.135,402.135,40224
19 de dez. de 20232.128,602.148,002.123,002.140,302.140,30760
18 de dez. de 20232.117,802.132,002.117,802.128,002.128,00589
15 de dez. de 20232.136,502.146,002.117,502.123,102.123,10992
14 de dez. de 20232.127,402.149,202.070,102.131,402.131,401.712
13 de dez. de 20232.083,202.129,202.080,402.086,802.086,80980
12 de dez. de 20232.088,502.099,302.082,702.082,802.082,801.871
11 de dez. de 20232.112,002.114,102.082,102.084,202.084,20446
08 de dez. de 20232.138,402.138,402.101,902.105,202.105,20949
07 de dez. de 20232.131,702.144,102.131,002.136,602.136,60657
06 de dez. de 20232.128,502.142,502.127,902.137,702.137,701.070
05 de dez. de 20232.143,802.145,702.120,302.125,902.125,90658
04 de dez. de 20232.188,602.241,402.130,902.132,902.132,901.390
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...