Mercado fechado

Micro Gold Futures,Dec-2025 (MGCZ25.CMX)

COMEX - COMEX Preço Adiado. Moeda em USD.
Adicionar à lista
2.474,40-4,40 (-0,18%)
A partir de 08:06PM EDT. Mercado aberto.
Período:
16 de jun. de 2023 - 16 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de jun. de 20242.509,902.509,902.509,902.509,902.509,90-
13 de jun. de 20242.478,802.478,802.478,802.478,802.478,80-
12 de jun. de 20242.518,202.518,202.518,202.518,202.518,20-
11 de jun. de 20242.491,102.491,102.491,102.491,102.491,10-
10 de jun. de 20242.473,002.491,502.473,002.491,502.491,502
07 de jun. de 20242.490,102.490,102.490,102.490,102.490,10-
06 de jun. de 20242.556,802.556,802.556,802.556,802.556,80-
05 de jun. de 20242.540,702.540,702.540,702.540,702.540,70-
04 de jun. de 20242.512,502.512,502.512,502.512,502.512,50-
03 de jun. de 20242.535,402.535,402.535,402.535,402.535,40-
31 de mai. de 20242.512,702.512,702.512,702.512,702.512,70-
30 de mai. de 20242.533,402.533,402.533,402.533,402.533,40-
29 de mai. de 20242.531,202.531,202.531,202.531,202.531,20-
28 de mai. de 20242.552,402.552,402.546,202.546,202.546,201
27 de mai. de 2024------
24 de mai. de 20242.522,202.522,202.522,202.522,202.522,20-
23 de mai. de 20242.525,502.525,502.525,502.525,502.525,50-
22 de mai. de 20242.582,002.582,002.582,002.582,002.582,00-
21 de mai. de 20242.615,202.615,202.615,202.615,202.615,20-
20 de mai. de 20242.628,102.628,102.628,102.628,102.628,10-
17 de mai. de 20242.605,102.605,102.605,102.605,102.605,10-
16 de mai. de 20242.572,102.572,102.572,102.572,102.572,10-
15 de mai. de 20242.580,402.580,402.580,402.580,402.580,40-
14 de mai. de 20242.545,302.545,302.545,302.545,302.545,30-
13 de mai. de 20242.528,402.528,402.528,402.528,402.528,40-
10 de mai. de 20242.570,002.570,002.560,002.560,002.560,001
09 de mai. de 20242.523,002.523,002.523,002.523,002.523,00-
08 de mai. de 20242.506,202.506,202.506,202.506,202.506,20-
07 de mai. de 20242.507,602.507,602.507,602.507,602.507,60-
06 de mai. de 20242.514,802.514,802.514,802.514,802.514,80-
03 de mai. de 20242.491,102.491,102.491,102.491,102.491,10-
02 de mai. de 20242.494,602.494,602.494,602.494,602.494,60-
01 de mai. de 20242.496,002.496,002.496,002.496,002.496,00-
30 de abr. de 20242.505,002.505,002.487,602.487,602.487,601
29 de abr. de 20242.543,102.543,102.543,102.543,102.543,10-
26 de abr. de 20242.532,102.532,102.532,102.532,102.532,10-
25 de abr. de 20242.525,502.525,502.525,502.525,502.525,50-
24 de abr. de 20242.521,402.521,402.521,402.521,402.521,40-
23 de abr. de 20242.524,802.524,802.524,802.524,802.524,80-
22 de abr. de 20242.530,802.530,802.530,802.530,802.530,80-
19 de abr. de 20242.600,302.600,302.600,302.600,302.600,30-
18 de abr. de 20242.584,102.584,102.584,102.584,102.584,10-
17 de abr. de 20242.574,702.574,702.574,702.574,702.574,70-
16 de abr. de 20242.593,602.593,602.593,602.593,602.593,60-
15 de abr. de 20242.567,502.567,502.567,502.567,502.567,50-
12 de abr. de 20242.557,702.557,702.557,702.557,702.557,70-
11 de abr. de 20242.554,402.554,402.554,402.554,402.554,40-
10 de abr. de 20242.528,702.528,702.528,702.528,702.528,70-
09 de abr. de 20242.538,202.538,202.538,202.538,202.538,20-
08 de abr. de 20242.530,002.530,002.525,502.525,502.525,501
05 de abr. de 20242.518,002.518,002.518,002.518,002.518,00-
04 de abr. de 20242.484,402.484,402.479,202.479,202.479,202
03 de abr. de 20242.484,402.484,402.484,402.484,402.484,40-
02 de abr. de 20242.449,902.449,902.449,902.449,902.449,90-
01 de abr. de 20242.422,302.422,302.422,302.422,302.422,30-
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 20242.360,002.360,002.357,102.357,102.357,102
25 de mar. de 20242.355,302.355,302.355,302.355,302.355,30-
22 de mar. de 20242.355,002.355,002.338,202.338,202.338,202
21 de mar. de 20242.385,002.385,002.363,802.363,802.363,804
20 de mar. de 20242.339,502.339,502.339,502.339,502.339,50-
19 de mar. de 20242.338,902.338,902.338,902.338,902.338,90-
18 de mar. de 20242.343,402.343,402.343,402.343,402.343,40-
15 de mar. de 20242.336,002.340,702.336,002.336,002.336,001
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 20242.358,802.358,802.358,802.358,802.358,80-
08 de mar. de 20242.354,502.354,502.351,802.354,502.354,501
07 de mar. de 20242.333,602.333,602.333,602.333,602.333,60-
06 de mar. de 20242.326,002.326,002.326,002.326,002.326,00-
05 de mar. de 20242.310,302.310,302.309,702.309,702.309,701
04 de mar. de 20242.293,302.293,302.293,302.293,302.293,30-
01 de mar. de 20242.250,002.260,702.250,002.260,702.260,701
29 de fev. de 20242.219,102.219,102.219,102.219,102.219,101
28 de fev. de 20242.207,002.207,002.207,002.207,002.207,001
27 de fev. de 20242.208,102.208,102.208,102.208,102.208,101
26 de fev. de 20242.211,702.211,702.202,002.202,002.202,001
23 de fev. de 20242.211,702.211,702.211,702.211,702.211,70-
22 de fev. de 20242.192,602.192,602.192,602.192,602.192,60-
21 de fev. de 20242.200,402.200,402.195,702.195,702.195,701
20 de fev. de 20242.200,402.200,402.200,402.200,402.200,403
16 de fev. de 20242.185,002.185,002.185,002.185,002.185,003
15 de fev. de 20242.174,202.174,202.174,202.174,202.174,203
14 de fev. de 20242.163,802.163,802.163,802.163,802.163,803
13 de fev. de 20242.165,402.165,402.165,402.165,402.165,403
12 de fev. de 20242.189,202.189,202.189,202.189,202.189,203
09 de fev. de 20242.194,302.194,302.194,302.194,302.194,303
08 de fev. de 20242.202,402.202,402.202,402.202,402.202,403
07 de fev. de 20242.205,702.205,702.205,702.205,702.205,703
06 de fev. de 20242.205,602.205,602.205,602.205,602.205,603
05 de fev. de 20242.197,502.197,502.197,502.197,502.197,503
02 de fev. de 20242.207,402.207,402.207,402.207,402.207,403
01 de fev. de 20242.221,202.221,202.221,202.221,202.221,203
31 de jan. de 20242.217,502.217,502.217,502.217,502.217,503
30 de jan. de 20242.202,902.202,902.202,902.202,902.202,903
29 de jan. de 20242.195,702.195,702.195,702.195,702.195,703
26 de jan. de 20242.187,102.187,102.187,102.187,102.187,103
25 de jan. de 20242.187,102.187,102.187,102.187,102.187,103
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...