Mercado abrirá em 6 mins

Micro Gold Futures,Aug-2025 (MGCQ25.CMX)

COMEX - COMEX Preço Adiado. Moeda em USD.
Adicionar à lista
2.484,70-39,70 (-1,57%)
A partir de 09:40AM 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 20242.524,402.524,402.524,402.524,402.524,40-
09 de mai. de 20242.487,602.487,602.487,602.487,602.487,60-
08 de mai. de 20242.470,202.470,202.470,202.470,202.470,20-
07 de mai. de 20242.471,602.471,602.471,602.471,602.471,60-
06 de mai. de 20242.484,702.484,702.478,802.478,802.478,801
03 de mai. de 20242.455,102.455,102.455,102.455,102.455,10-
02 de mai. de 20242.457,602.457,602.457,602.457,602.457,60-
01 de mai. de 20242.459,002.459,002.459,002.459,002.459,00-
30 de abr. de 20242.450,702.450,702.450,702.450,702.450,70-
29 de abr. de 20242.506,302.506,302.506,302.506,302.506,30-
26 de abr. de 20242.495,302.495,302.495,302.495,302.495,30-
25 de abr. de 20242.489,302.489,302.489,302.489,302.489,30-
24 de abr. de 20242.484,902.484,902.484,902.484,902.484,90-
23 de abr. de 20242.488,002.488,002.488,002.488,002.488,00-
22 de abr. de 20242.521,002.529,302.493,602.493,602.493,602
19 de abr. de 20242.529,702.563,102.529,702.563,102.563,101
18 de abr. de 20242.546,902.546,902.546,902.546,902.546,90-
17 de abr. de 20242.537,502.537,502.537,502.537,502.537,50-
16 de abr. de 20242.556,702.556,702.556,702.556,702.556,70-
15 de abr. de 20242.531,302.531,302.531,302.531,302.531,30-
12 de abr. de 20242.521,502.521,502.521,502.521,502.521,50-
11 de abr. de 20242.518,602.518,602.518,602.518,602.518,60-
10 de abr. de 20242.493,902.493,902.493,902.493,902.493,90-
09 de abr. de 20242.503,502.503,502.503,502.503,502.503,50-
08 de abr. de 20242.491,002.491,002.491,002.491,002.491,00-
05 de abr. de 20242.484,102.484,102.484,102.484,102.484,10-
04 de abr. de 20242.445,402.445,402.445,402.445,402.445,40-
03 de abr. de 20242.451,202.451,202.451,202.451,202.451,20-
02 de abr. de 20242.416,902.416,902.416,902.416,902.416,906
01 de abr. de 20242.389,902.389,902.389,902.389,902.389,902
28 de mar. de 20242.367,802.367,802.367,802.367,802.367,802
27 de mar. de 20242.340,202.340,202.340,202.340,202.340,202
26 de mar. de 20242.326,402.326,402.326,402.326,402.326,402
25 de mar. de 20242.324,602.324,602.324,602.324,602.324,602
22 de mar. de 20242.307,502.307,502.307,502.307,502.307,502
21 de mar. de 20242.333,102.333,102.333,102.333,102.333,102
20 de mar. de 20242.308,802.308,802.308,802.308,802.308,802
19 de mar. de 20242.308,202.308,202.308,202.308,202.308,202
18 de mar. de 20242.312,702.312,702.312,702.312,702.312,702
15 de mar. de 20242.308,202.308,202.308,202.308,202.308,202
14 de mar. de 20242.312,902.312,902.312,902.312,902.312,902
13 de mar. de 20242.325,402.325,402.325,402.325,402.325,402
12 de mar. de 20242.309,702.309,702.309,702.309,702.309,702
11 de mar. de 20242.334,502.334,502.331,002.331,002.331,002
08 de mar. de 20242.326,702.326,702.326,702.326,702.326,70-
07 de mar. de 20242.305,802.305,802.305,802.305,802.305,80-
06 de mar. de 20242.298,402.298,402.298,402.298,402.298,40-
05 de mar. de 20242.282,102.282,102.282,102.282,102.282,10-
04 de mar. de 20242.265,702.265,702.265,702.265,702.265,70-
01 de mar. de 20242.233,102.233,102.233,102.233,102.233,10-
29 de fev. de 20242.191,502.191,502.191,502.191,502.191,50-
28 de fev. de 20242.179,402.179,402.179,402.179,402.179,40-
27 de fev. de 20242.180,502.180,502.180,502.180,502.180,50-
26 de fev. de 20242.174,402.174,402.174,402.174,402.174,40-
23 de fev. de 20242.184,102.184,102.184,102.184,102.184,10-
22 de fev. de 20242.165,002.165,002.165,002.165,002.165,00-
21 de fev. de 20242.168,102.168,102.168,102.168,102.168,10-
20 de fev. de 20242.172,902.172,902.172,902.172,902.172,90-
16 de fev. de 20242.157,502.157,502.157,502.157,502.157,50-
15 de fev. de 20242.147,502.147,502.147,502.147,502.147,50-
14 de fev. de 20242.137,102.137,102.137,102.137,102.137,10-
13 de fev. de 20242.138,702.138,702.138,702.138,702.138,70-
12 de fev. de 20242.162,502.162,502.162,502.162,502.162,50-
09 de fev. de 20242.167,602.167,602.167,602.167,602.167,60-
08 de fev. de 20242.176,002.176,002.176,002.176,002.176,00-
07 de fev. de 20242.179,302.179,302.179,302.179,302.179,30-
06 de fev. de 20242.179,202.179,202.179,202.179,202.179,20-
05 de fev. de 20242.171,202.171,202.171,202.171,202.171,20-
02 de fev. de 20242.181,102.181,102.181,102.181,102.181,10-
01 de fev. de 20242.194,902.194,902.194,902.194,902.194,90-
31 de jan. de 20242.191,202.191,202.191,202.191,202.191,20-
30 de jan. de 20242.176,602.176,602.176,602.176,602.176,60-
29 de jan. de 20242.169,402.169,402.169,402.169,402.169,40-
26 de jan. de 20242.160,802.160,802.160,802.160,802.160,80-
25 de jan. de 20242.160,802.160,802.160,802.160,802.160,80-
24 de jan. de 20242.159,602.159,602.159,602.159,602.159,60-
23 de jan. de 20242.169,502.169,502.169,502.169,502.169,50-
22 de jan. de 20242.165,702.165,702.165,702.165,702.165,70-
19 de jan. de 20242.172,702.172,702.172,702.172,702.172,70-
18 de jan. de 20242.164,202.164,202.164,202.164,202.164,20-
17 de jan. de 20242.149,202.149,202.149,202.149,202.149,20-
16 de jan. de 20242.171,402.171,402.171,402.171,402.171,40-
12 de jan. de 20242.192,902.192,902.192,902.192,902.192,90-
11 de jan. de 20242.164,002.164,002.164,002.164,002.164,00-
10 de jan. de 20242.173,202.173,202.173,202.173,202.173,20-
09 de jan. de 20242.178,702.178,702.178,702.178,702.178,70-
08 de jan. de 20242.178,702.178,702.178,702.178,702.178,70-
05 de jan. de 20242.195,302.195,302.195,302.195,302.195,30-
04 de jan. de 20242.195,402.195,402.195,402.195,402.195,40-
03 de jan. de 20242.188,002.188,002.188,002.188,002.188,00-
02 de jan. de 20242.218,602.218,602.218,602.218,602.218,60-
29 de dez. de 20232.216,902.216,902.216,902.216,902.216,90-
28 de dez. de 20232.228,602.228,602.228,602.228,602.228,60-
27 de dez. de 20232.237,602.237,602.237,602.237,602.237,60-
26 de dez. de 20232.214,402.214,402.214,402.214,402.214,40-
22 de dez. de 20232.213,702.213,702.213,702.213,702.213,70-
21 de dez. de 20232.196,202.196,202.196,202.196,202.196,20-
20 de dez. de 20232.193,302.193,302.193,302.193,302.193,30-
19 de dez. de 20232.199,002.199,002.199,002.199,002.199,00-
18 de dez. de 20232.186,702.186,702.186,702.186,702.186,70-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...