Mercado abrirá em 6 h 39 min

Gold Dec 25 (GCZ25.CMX)

COMEX - COMEX Preço Adiado. Moeda em USD.
Adicionar à lista
2.521,00-2,00 (-0,08%)
A partir de 10:54AM EDT. Mercado aberto.
Período:
10 de mai. de 2023 - 10 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
09 de mai. de 20242.521,002.521,002.521,002.521,002.521,001
08 de mai. de 20242.499,802.506,202.499,802.506,202.506,201
07 de mai. de 20242.505,002.507,602.503,502.507,602.507,605
06 de mai. de 20242.496,702.515,002.495,602.514,802.514,806
03 de mai. de 20242.480,002.491,102.480,002.491,102.491,1013
02 de mai. de 20242.516,102.516,102.494,602.494,602.494,601
01 de mai. de 20242.478,002.496,002.478,002.496,002.496,0056
30 de abr. de 20242.501,002.501,002.487,002.487,602.487,6062
29 de abr. de 20242.530,602.543,102.530,602.543,102.543,101
26 de abr. de 20242.542,702.542,702.532,102.532,102.532,1054
25 de abr. de 20242.525,502.525,502.525,502.525,502.525,5038
24 de abr. de 20242.521,402.521,402.515,002.521,402.521,4012
23 de abr. de 20242.518,902.524,802.489,902.524,802.524,8010
22 de abr. de 20242.576,402.576,402.530,802.530,802.530,8053
19 de abr. de 20242.584,102.600,302.584,102.600,302.600,30102
18 de abr. de 20242.584,102.584,102.584,102.584,102.584,10100
17 de abr. de 20242.574,702.574,702.574,702.574,702.574,70-
16 de abr. de 20242.586,602.593,602.575,702.593,602.593,603
15 de abr. de 20242.564,202.567,502.552,002.567,502.567,503
12 de abr. de 20242.595,002.625,302.557,702.557,702.557,7046
11 de abr. de 20242.554,402.582,702.554,402.554,402.554,403
10 de abr. de 20242.528,702.528,702.528,702.528,702.528,702
09 de abr. de 20242.548,002.559,002.535,402.538,202.538,2010
08 de abr. de 20242.525,502.525,502.525,502.525,502.525,50-
05 de abr. de 20242.500,002.518,002.500,002.518,002.518,004
04 de abr. de 20242.479,202.479,202.479,202.479,202.479,206
03 de abr. de 20242.484,402.486,902.484,402.484,402.484,409
02 de abr. de 20242.449,902.449,902.449,902.449,902.449,9038
01 de abr. de 20242.447,202.447,602.422,302.422,302.422,302
28 de mar. de 20242.398,902.398,902.398,902.398,902.398,90-
27 de mar. de 20242.371,302.371,302.371,302.371,302.371,30-
26 de mar. de 20242.357,102.357,102.357,102.357,102.357,105
25 de mar. de 20242.355,302.355,302.355,302.355,302.355,30-
22 de mar. de 20242.343,802.343,802.338,202.338,202.338,203
21 de mar. de 20242.372,802.400,002.350,002.363,802.363,8011
20 de mar. de 20242.339,502.360,402.339,502.339,502.339,502
19 de mar. de 20242.338,902.338,902.338,402.338,902.338,903
18 de mar. de 20242.335,402.343,802.335,402.343,402.343,403
15 de mar. de 20242.336,002.336,002.336,002.336,002.336,00-
14 de mar. de 20242.340,702.340,702.340,702.340,702.340,70-
13 de mar. de 20242.353,202.353,202.353,202.353,202.353,20-
12 de mar. de 20242.337,502.337,502.337,502.337,502.337,50-
11 de mar. de 20242.354,302.358,802.354,302.358,802.358,801
08 de mar. de 20242.345,002.368,702.345,002.354,502.354,50107
07 de mar. de 20242.333,602.333,602.333,602.333,602.333,6037
06 de mar. de 20242.326,102.326,102.326,002.326,002.326,001
05 de mar. de 20242.302,202.309,702.302,202.309,702.309,701
04 de mar. de 20242.283,802.293,302.283,802.293,302.293,302
01 de mar. de 20242.260,702.260,702.254,702.260,702.260,701
29 de fev. de 20242.202,202.219,102.202,202.219,102.219,102
28 de fev. de 20242.207,002.207,002.207,002.207,002.207,00-
27 de fev. de 20242.208,102.208,102.208,102.208,102.208,102
26 de fev. de 20242.202,002.202,002.202,002.202,002.202,00-
23 de fev. de 20242.211,702.211,702.211,702.211,702.211,70175
22 de fev. de 20242.192,602.192,602.192,602.192,602.192,60-
21 de fev. de 20242.198,202.198,202.195,702.195,702.195,701
20 de fev. de 20242.200,402.200,402.200,402.200,402.200,40-
16 de fev. de 20242.185,002.185,002.185,002.185,002.185,00-
15 de fev. de 20242.171,102.174,202.171,102.174,202.174,202
14 de fev. de 20242.166,602.166,602.163,802.163,802.163,802
13 de fev. de 20242.197,102.197,102.165,402.165,402.165,402
12 de fev. de 20242.189,202.189,202.189,202.189,202.189,20-
09 de fev. de 20242.194,302.194,302.194,302.194,302.194,30558
08 de fev. de 20242.202,402.202,402.202,402.202,402.202,40-
07 de fev. de 20242.205,702.205,702.205,702.205,702.205,701
06 de fev. de 20242.205,602.205,602.205,602.205,602.205,60-
05 de fev. de 20242.187,502.197,502.187,502.197,502.197,502
02 de fev. de 20242.206,002.207,402.206,002.207,402.207,402
01 de fev. de 20242.221,202.221,202.221,202.221,202.221,20-
31 de jan. de 20242.215,802.217,502.215,802.217,502.217,502
30 de jan. de 20242.202,902.202,902.202,902.202,902.202,90-
29 de jan. de 20242.195,702.195,702.195,702.195,702.195,70-
26 de jan. de 20242.187,102.187,102.187,102.187,102.187,10115
25 de jan. de 20242.187,102.187,102.187,102.187,102.187,10453
24 de jan. de 20242.185,902.185,902.185,902.185,902.185,90-
23 de jan. de 20242.195,802.195,802.195,802.195,802.195,8040
22 de jan. de 20242.192,002.192,002.192,002.192,002.192,00-
19 de jan. de 20242.199,002.199,002.199,002.199,002.199,00-
18 de jan. de 20242.190,502.190,502.190,502.190,502.190,50-
17 de jan. de 20242.175,502.175,502.175,502.175,502.175,50-
16 de jan. de 20242.197,702.197,702.197,702.197,702.197,7083
12 de jan. de 20242.219,502.219,502.219,502.219,502.219,50-
11 de jan. de 20242.190,602.190,602.190,602.190,602.190,60-
10 de jan. de 20242.199,802.199,802.199,802.199,802.199,80-
09 de jan. de 20242.205,302.205,302.205,302.205,302.205,30-
08 de jan. de 20242.205,302.205,302.205,302.205,302.205,30-
05 de jan. de 20242.221,902.221,902.221,902.221,902.221,90-
04 de jan. de 20242.222,002.222,002.222,002.222,002.222,00-
03 de jan. de 20242.214,602.214,602.214,602.214,602.214,60-
02 de jan. de 20242.245,202.245,202.245,202.245,202.245,20-
29 de dez. de 20232.243,502.243,502.243,502.243,502.243,50-
28 de dez. de 20232.255,202.255,202.255,202.255,202.255,20-
27 de dez. de 20232.264,502.264,502.264,502.264,502.264,50-
26 de dez. de 20232.241,502.241,502.241,502.241,502.241,50-
22 de dez. de 20232.241,002.241,002.241,002.241,002.241,00-
21 de dez. de 20232.223,802.223,802.223,802.223,802.223,80-
20 de dez. de 20232.220,902.220,902.220,902.220,902.220,90-
19 de dez. de 20232.226,602.226,602.226,602.226,602.226,60-
18 de dez. de 20232.214,302.214,302.214,302.214,302.214,30-
15 de dez. de 20232.209,902.209,902.209,902.209,902.209,90-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...