Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas XAUUSD
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 17 Abr 2024 | 2.367,58 | -15,82 | -0,66% | 2.382,295 | 2.395,425 | 2.358,55 | 0 |
| 16 Abr 2024 | 2.383,40 | 0,72 | 0,03% | 2.381,00 | 2.397,915 | 2.363,535 | 0 |
| 15 Abr 2024 | 2.382,685 | 38,15 | 1,63% | 2.364,19 | 2.392,025 | 2.325,29 | 0 |
| 12 Abr 2024 | 2.344,53 | -31,40 | -1,32% | 2.375,90 | 2.430,84 | 2.334,7399 | 0 |
| 11 Abr 2024 | 2.375,925 | 40,99 | 1,76% | 2.335,435 | 2.378,785 | 2.326,28 | 0 |
| 10 Abr 2024 | 2.334,935 | -19,67 | -0,84% | 2.354,65 | 2.360,025 | 2.319,96 | 0 |
| 09 Abr 2024 | 2.354,605 | 16,33 | 0,70% | 2.339,00 | 2.365,25 | 2.338,585 | 0 |
| 08 Abr 2024 | 2.338,275 | 8,35 | 0,36% | 2.312,14 | 2.345,355 | 2.319,45 | 0 |
| 05 Abr 2024 | 2.329,93 | 40,44 | 1,77% | 2.289,15 | 2.330,275 | 2.276,675 | 0 |
| 04 Abr 2024 | 2.289,485 | -8,31 | -0,36% | 2.297,45 | 2.305,15 | 2.281,05 | 0 |
| 03 Abr 2024 | 2.297,79 | 19,01 | 0,83% | 2.280,65 | 2.302,425 | 2.266,14 | 0 |
| 02 Abr 2024 | 2.278,775 | 29,73 | 1,32% | 2.248,75 | 2.287,825 | 2.250,695 | 0 |
| 01 Abr 2024 | 2.249,045 | 16,30 | 0,73% | 2.244,885 | 2.265,50 | 2.228,67 | 0 |
| 29 Mar 2024 | 2.232,75 | 0,00 | 0,00% | 2.232,75 | 2.232,75 | 2.232,75 | 0 |
| 28 Mar 2024 | 2.232,75 | 41,86 | 1,91% | 2.190,70 | 2.234,005 | 2.191,50 | 0 |
| 27 Mar 2024 | 2.190,89 | 11,23 | 0,52% | 2.179,90 | 2.197,43 | 2.175,835 | 0 |
| 26 Mar 2024 | 2.179,655 | 6,47 | 0,30% | 2.173,205 | 2.199,75 | 2.169,77 | 0 |
| 25 Mar 2024 | 2.173,185 | 7,55 | 0,35% | 2.168,31 | 2.181,12 | 2.164,00 | 0 |
| 22 Mar 2024 | 2.165,635 | -15,58 | -0,71% | 2.181,625 | 2.179,835 | 2.157,4699 | 0 |
| 21 Mar 2024 | 2.181,215 | -22,96 | -1,04% | 2.204,025 | 2.211,70 | 2.166,50 | 0 |
| 20 Mar 2024 | 2.204,17 | 46,93 | 2,18% | 2.157,20 | 2.222,55 | 2.149,77 | 0 |
| 19 Mar 2024 | 2.157,2399 | -4,44 | -0,21% | 2.162,40 | 2.160,535 | 2.147,23 | 0 |
| 18 Mar 2024 | 2.161,68 | 5,60 | 0,26% | 2.156,41 | 2.163,63 | 2.146,41 | 0 |
| 15 Mar 2024 | 2.156,08 | -5,59 | -0,26% | 2.161,65 | 2.172,56 | 2.155,69 | 0 |
| 14 Mar 2024 | 2.161,67 | -13,88 | -0,64% | 2.175,42 | 2.172,05 | 2.153,10 | 0 |
| 13 Mar 2024 | 2.175,55 | 18,22 | 0,84% | 2.157,03 | 2.179,285 | 2.157,88 | 0 |
| 12 Mar 2024 | 2.157,335 | -26,37 | -1,21% | 2.184,00 | 2.182,10 | 2.150,65 | 0 |
| 11 Mar 2024 | 2.183,70 | 4,90 | 0,23% | 2.181,70 | 2.185,60 | 2.175,895 | 0 |
| 08 Mar 2024 | 2.178,795 | 17,95 | 0,83% | 2.161,95 | 2.195,025 | 2.156,65 | 0 |
| 07 Mar 2024 | 2.160,85 | 13,53 | 0,63% | 2.147,745 | 2.163,35 | 2.148,575 | 0 |
| 06 Mar 2024 | 2.147,32 | 18,94 | 0,89% | 2.127,67 | 2.152,2199 | 2.124,50 | 0 |
| 05 Mar 2024 | 2.128,38 | 13,20 | 0,62% | 2.114,45 | 2.141,755 | 2.114,10 | 0 |
| 04 Mar 2024 | 2.115,18 | 32,63 | 1,57% | 2.083,65 | 2.119,73 | 2.080,545 | 0 |
| 01 Mar 2024 | 2.082,55 | 38,56 | 1,89% | 2.044,05 | 2.088,15 | 2.039,20 | 0 |
| 29 Fev 2024 | 2.043,995 | 9,18 | 0,45% | 2.034,755 | 2.050,555 | 2.028,275 | 0 |
| 28 Fev 2024 | 2.034,81 | 4,69 | 0,23% | 2.030,20 | 2.037,63 | 2.024,70 | 0 |
| 27 Fev 2024 | 2.030,115 | -0,97 | -0,05% | 2.031,545 | 2.039,45 | 2.028,945 | 0 |
| 26 Fev 2024 | 2.031,085 | -4,49 | -0,22% | 2.033,965 | 2.035,80 | 2.025,54 | 0 |
| 23 Fev 2024 | 2.035,57 | 10,43 | 0,52% | 2.024,97 | 2.041,605 | 2.016,10 | 0 |
| 22 Fev 2024 | 2.025,14 | -0,45 | -0,02% | 2.025,94 | 2.034,48 | 2.019,935 | 0 |
| 21 Fev 2024 | 2.025,59 | 1,31 | 0,06% | 2.023,90 | 2.032,135 | 2.020,585 | 0 |
| 20 Fev 2024 | 2.024,28 | 8,23 | 0,41% | 2.016,20 | 2.030,795 | 2.017,865 | 0 |
| 19 Fev 2024 | 2.016,045 | 3,05 | 0,15% | 2.014,00 | 2.022,855 | 2.013,40 | 0 |
| 16 Fev 2024 | 2.012,995 | 9,22 | 0,46% | 2.003,60 | 2.015,20 | 1.995,355 | 0 |
| 15 Fev 2024 | 2.003,775 | 10,00 | 0,50% | 1.993,91 | 2.008,035 | 1.991,665 | 0 |
| 14 Fev 2024 | 1.993,78 | 2,34 | 0,12% | 1.991,435 | 1.996,20 | 1.985,425 | 0 |
| 13 Fev 2024 | 1.991,44 | -27,43 | -1,36% | 2.019,15 | 2.029,825 | 1.990,52 | 0 |
| 12 Fev 2024 | 2.018,87 | -5,63 | -0,28% | 2.025,60 | 2.027,10 | 2.012,015 | 0 |
| 09 Fev 2024 | 2.024,495 | -9,63 | -0,47% | 2.034,315 | 2.036,86 | 2.020,40 | 0 |
| 08 Fev 2024 | 2.034,125 | -2,42 | -0,12% | 2.036,625 | 2.038,40 | 2.020,47 | 0 |
| 07 Fev 2024 | 2.036,54 | 1,24 | 0,06% | 2.035,35 | 2.044,605 | 2.030,67 | 0 |
| 06 Fev 2024 | 2.035,295 | 10,15 | 0,50% | 2.025,265 | 2.038,73 | 2.023,00 | 0 |
| 05 Fev 2024 | 2.025,145 | -14,51 | -0,71% | 2.039,40 | 2.032,025 | 2.014,965 | 0 |
| 02 Fev 2024 | 2.039,655 | -15,33 | -0,75% | 2.055,04 | 2.057,75 | 2.028,095 | 0 |
| 01 Fev 2024 | 2.054,9899 | 14,93 | 0,73% | 2.039,92 | 2.065,265 | 2.030,35 | 0 |
| 31 Jan 2024 | 2.040,06 | 3,52 | 0,17% | 2.036,85 | 2.055,905 | 2.031,135 | 0 |
| 30 Jan 2024 | 2.036,535 | 5,37 | 0,26% | 2.031,40 | 2.048,39 | 2.029,335 | 0 |
| 29 Jan 2024 | 2.031,17 | 12,60 | 0,62% | 2.021,80 | 2.037,34 | 2.020,85 | 0 |
| 26 Jan 2024 | 2.018,57 | -2,18 | -0,11% | 2.020,80 | 2.026,20 | 2.016,10 | 0 |
| 25 Jan 2024 | 2.020,75 | 4,14 | 0,21% | 2.016,54 | 2.024,975 | 2.010,75 | 0 |
| 24 Jan 2024 | 2.016,61 | -12,58 | -0,62% | 2.029,00 | 2.036,46 | 2.011,36 | 0 |
| 23 Jan 2024 | 2.029,19 | 8,26 | 0,41% | 2.021,40 | 2.037,80 | 2.021,965 | 0 |
| 22 Jan 2024 | 2.020,93 | -8,70 | -0,43% | 2.027,60 | 2.030,10 | 2.017,565 | 0 |
| 19 Jan 2024 | 2.029,625 | 5,63 | 0,28% | 2.023,55 | 2.039,50 | 2.020,45 | 0 |
