Mercado fechará em 5 h 43 min

Micro Gold Futures,Aug-2024 (MGCQ24.CMX)

COMEX - COMEX Preço Adiado. Moeda em USD.
Adicionar à lista
2.373,60-24,10 (-1,01%)
A partir de 10:07AM 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
13 de mai. de 20242.391,802.392,902.367,102.373,602.373,601.127
10 de mai. de 20242.375,602.407,002.374,702.397,702.397,702.657
09 de mai. de 20242.337,602.376,002.335,602.362,702.362,702.657
08 de mai. de 20242.344,302.351,502.333,902.344,802.344,801.059
07 de mai. de 20242.361,802.361,802.340,602.346,602.346,601.069
06 de mai. de 20242.332,202.363,602.323,002.353,402.353,401.483
03 de mai. de 20242.335,602.351,102.307,602.330,602.330,601.658
02 de mai. de 20242.352,402.358,002.316,502.331,602.331,601.511
01 de mai. de 20242.321,402.361,002.313,502.332,902.332,901.363
30 de abr. de 20242.369,402.369,502.318,802.324,702.324,701.470
29 de abr. de 20242.369,602.380,402.354,002.379,802.379,801.068
26 de abr. de 20242.367,002.386,302.360,202.369,302.369,30923
25 de abr. de 20242.348,702.379,102.339,002.364,502.364,501.351
24 de abr. de 20242.358,002.372,202.346,902.360,302.360,301.106
23 de abr. de 20242.365,202.369,402.326,002.363,702.363,701.822
22 de abr. de 20242.425,302.425,302.360,002.368,102.368,101.572
19 de abr. de 20242.417,402.455,002.409,002.436,102.436,102.000
18 de abr. de 20242.398,502.430,002.398,502.420,102.420,10815
17 de abr. de 20242.420,502.433,702.393,502.410,502.410,501.493
16 de abr. de 20242.419,902.436,402.401,402.430,002.430,001.551
15 de abr. de 20242.390,602.426,302.362,302.405,102.405,102.701
12 de abr. de 20242.411,402.471,302.372,802.396,302.396,303.406
11 de abr. de 20242.374,502.417,602.365,002.394,602.394,601.439
10 de abr. de 20242.392,302.399,302.358,902.370,102.370,101.679
09 de abr. de 20242.378,002.405,702.377,802.383,902.383,901.544
08 de abr. de 20242.365,202.392,002.343,302.372,302.372,302.257
05 de abr. de 20242.330,702.370,602.307,202.366,602.366,603.279
04 de abr. de 20242.341,002.345,702.319,602.329,402.329,401.362
03 de abr. de 20242.322,902.342,002.307,102.335,902.335,901.335
02 de abr. de 20242.291,302.322,302.288,202.302,402.302,401.203
01 de abr. de 20242.277,002.306,402.269,602.277,502.277,501.446
28 de mar. de 20242.233,202.277,002.228,102.258,402.258,401.642
27 de mar. de 20242.218,802.237,302.214,202.232,402.232,40742
26 de mar. de 20242.214,202.242,002.210,002.218,902.218,90622
25 de mar. de 20242.208,802.223,002.206,302.217,702.217,70442
22 de mar. de 20242.226,502.228,702.199,802.201,202.201,20424
21 de mar. de 20242.231,302.265,902.210,702.226,102.226,101.889
20 de mar. de 20242.202,802.233,002.194,002.201,902.201,90740
19 de mar. de 20242.204,902.207,002.192,702.200,802.200,80185
18 de mar. de 20242.198,002.207,402.190,802.205,602.205,60230
15 de mar. de 20242.207,002.217,002.200,002.202,602.202,60389
14 de mar. de 20242.220,802.221,502.199,002.208,602.208,60291
13 de mar. de 20242.204,002.226,502.202,602.222,002.222,00385
12 de mar. de 20242.227,502.230,502.197,002.207,002.207,00521
11 de mar. de 20242.228,202.235,002.222,802.229,302.229,30332
08 de mar. de 20242.206,702.241,702.202,302.225,302.225,30752
07 de mar. de 20242.196,202.211,002.192,702.204,702.204,70528
06 de mar. de 20242.174,902.200,002.172,302.197,602.197,60421
05 de mar. de 20242.161,302.189,402.158,002.181,402.181,40513
04 de mar. de 20242.133,202.167,002.127,802.165,502.165,50517
01 de mar. de 20242.090,002.135,702.085,702.134,602.134,60501
29 de fev. de 20242.082,802.097,302.075,302.093,102.093,10124
28 de fev. de 20242.077,802.085,202.072,702.081,302.081,3075
27 de fev. de 20242.083,302.087,002.076,802.082,702.082,70172
26 de fev. de 20242.082,502.082,602.072,602.077,302.077,3062
23 de fev. de 20242.072,702.090,002.064,002.087,702.087,70107
22 de fev. de 20242.074,502.081,702.068,802.068,902.068,9071
21 de fev. de 20242.074,102.080,702.069,002.072,402.072,4067
20 de fev. de 20242.064,002.079,502.064,002.077,902.077,90108
16 de fev. de 20242.054,202.064,802.047,802.062,402.062,4069
15 de fev. de 20242.042,402.058,002.041,302.053,002.053,00147
14 de fev. de 20242.043,002.046,102.034,802.042,402.042,40124
13 de fev. de 20242.073,002.084,702.041,502.045,302.045,30127
12 de fev. de 20242.074,602.076,802.063,302.071,002.071,0054
09 de fev. de 20242.085,502.087,602.072,802.076,502.076,5061
08 de fev. de 20242.088,402.089,302.073,102.085,402.085,4045
07 de fev. de 20242.089,502.096,702.084,002.089,002.089,00108
06 de fev. de 20242.078,202.092,502.077,202.088,802.088,8059
05 de fev. de 20242.101,702.101,702.068,802.080,302.080,3092
02 de fev. de 20242.109,602.111,302.081,502.090,902.090,90184
01 de fev. de 20242.094,202.119,002.083,702.107,802.107,80197
31 de jan. de 20242.089,002.110,002.086,002.104,102.104,10128
30 de jan. de 20242.087,902.103,602.084,402.087,902.087,90108
29 de jan. de 20242.075,402.091,502.075,402.081,502.081,50378
26 de jan. de 20242.076,002.079,302.071,902.072,802.072,8042
25 de jan. de 20242.071,802.079,202.068,502.073,402.073,4048
24 de jan. de 20242.080,702.090,102.068,002.071,802.071,8036
23 de jan. de 20242.087,002.092,802.081,702.081,702.081,7036
22 de jan. de 20242.080,302.085,002.078,102.078,102.078,1014
19 de jan. de 20242.081,702.095,302.078,602.085,202.085,2064
18 de jan. de 20242.064,402.079,402.063,402.077,502.077,5030
17 de jan. de 20242.087,002.087,002.062,402.062,402.062,4059
16 de jan. de 20242.113,402.114,202.083,502.086,002.086,0067
12 de jan. de 20242.092,102.122,002.092,102.107,202.107,2056
11 de jan. de 20242.090,502.107,802.074,202.075,202.075,20155
10 de jan. de 20242.092,802.101,602.082,902.084,102.084,10121
09 de jan. de 20242.089,002.102,902.089,002.089,402.089,4041
08 de jan. de 20242.102,502.102,502.080,902.089,702.089,70155
05 de jan. de 20242.104,202.127,202.087,802.106,302.106,3095
04 de jan. de 20242.101,902.114,002.101,502.106,502.106,5030
03 de jan. de 20242.128,402.128,402.096,002.099,102.099,1057
02 de jan. de 20242.138,502.144,202.120,602.130,002.130,0027
29 de dez. de 20232.132,602.140,002.125,002.128,402.128,4022
28 de dez. de 20232.146,002.154,402.131,702.140,202.140,2030
27 de dez. de 20232.135,002.151,702.131,502.149,502.149,5018
26 de dez. de 20232.126,002.135,802.125,002.126,002.126,0031
22 de dez. de 20232.114,302.137,602.114,302.125,202.125,20105
21 de dez. de 20232.104,002.111,702.099,602.107,602.107,6046
20 de dez. de 20232.109,302.112,002.098,102.104,002.104,0040
19 de dez. de 20232.097,702.115,902.089,602.108,802.108,8033
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...