تاریخچه قیمت نفت خام برنت
نمای کلی نفت خام برنت
- قیمت لحظهای: 73.820
- درصد تغییر: 1.35%
- تغییر امروز: 0.980
- بالا: 74.190
- پایین: 71.540
- روند کوتاه مدت: صعودی
- معامله: شروع معامله
تاریخچه قیمت نفت خام برنت
| تاریخ | باز | بالا | پایین | بسته |
|---|---|---|---|---|
| 2024-12-31 | 74.10000 | 74.88000 | 73.84000 | 74.64000 |
| 2025-01-02 | 74.88000 | 76.54000 | 74.73000 | 75.93000 |
| 2025-01-03 | 75.90000 | 76.74000 | 75.53000 | 76.51000 |
| 2025-01-06 | 76.59000 | 77.50000 | 75.94000 | 76.30000 |
| 2025-01-07 | 76.24000 | 77.27000 | 75.92000 | 77.05000 |
| 2025-01-08 | 77.24000 | 77.89000 | 76.03000 | 76.16000 |
| 2025-01-09 | 76.16000 | 77.27000 | 75.70000 | 76.92000 |
| 2025-01-10 | 77.21000 | 80.76000 | 77.04000 | 79.76000 |
| 2025-01-13 | 79.55000 | 81.67000 | 79.54000 | 81.01000 |
| 2025-01-14 | 80.91000 | 81.14000 | 79.86000 | 79.92000 |
| 2025-01-15 | 80.32000 | 82.63000 | 79.63000 | 82.03000 |
| 2025-01-16 | 82.44000 | 82.55000 | 80.39000 | 81.29000 |
| 2025-01-17 | 81.31000 | 81.93000 | 80.56000 | 80.79000 |
| 2025-01-21 | 80.94000 | 81.24000 | 78.47000 | 79.29000 |
| 2025-01-22 | 79.31000 | 79.90000 | 78.81000 | 79.00000 |
| 2025-01-23 | 78.91000 | 79.59000 | 77.80000 | 78.29000 |
| 2025-01-24 | 77.88000 | 78.96000 | 77.61000 | 78.50000 |
| 2025-01-27 | 78.55000 | 78.99000 | 76.32000 | 77.08000 |
| 2025-01-28 | 77.07000 | 78.14000 | 76.83000 | 77.49000 |
| 2025-01-29 | 77.63000 | 77.70000 | 76.30000 | 76.58000 |
| 2025-01-30 | 76.86000 | 77.55000 | 75.99000 | 76.87000 |
| 2025-01-31 | 77.00000 | 77.08000 | 76.51000 | 76.76000 |
| 2025-02-03 | 76.82000 | 77.53000 | 75.04000 | 75.96000 |
| 2025-02-04 | 75.52000 | 76.67000 | 74.13000 | 76.20000 |
| 2025-02-05 | 76.08000 | 76.35000 | 74.55000 | 74.61000 |
| 2025-02-06 | 74.60000 | 75.39000 | 74.09000 | 74.29000 |
| 2025-02-07 | 74.20000 | 75.09000 | 74.19000 | 74.66000 |
| 2025-02-10 | 74.54000 | 76.07000 | 74.54000 | 75.87000 |
| 2025-02-11 | 76.05000 | 77.27000 | 75.89000 | 77.00000 |
| 2025-02-12 | 76.82000 | 76.89000 | 74.95000 | 75.18000 |
| 2025-02-13 | 74.97000 | 75.33000 | 74.05000 | 75.02000 |
| 2025-02-14 | 75.24000 | 75.83000 | 74.49000 | 74.74000 |
| 2025-02-18 | 74.64000 | 76.05000 | 74.19000 | 75.84000 |
| 2025-02-19 | 75.80000 | 76.82000 | 75.75000 | 76.04000 |
| 2025-02-20 | 76.04000 | 77.14000 | 75.71000 | 76.48000 |
| 2025-02-21 | 76.56000 | 76.75000 | 74.21000 | 74.43000 |
| 2025-02-24 | 73.91000 | 74.91000 | 73.91000 | 74.78000 |
| 2025-02-25 | 74.89000 | 75.25000 | 72.70000 | 73.02000 |
| 2025-02-26 | 73.14000 | 73.34000 | 72.39000 | 72.53000 |
| 2025-02-27 | 72.69000 | 74.26000 | 72.48000 | 74.04000 |
| 2025-02-28 | 73.73000 | 73.74000 | 72.97000 | 73.18000 |
| 2025-03-03 | 73.07000 | 73.66000 | 71.17000 | 71.62000 |
| 2025-03-04 | 71.45000 | 71.46000 | 69.75000 | 71.04000 |
| 2025-03-05 | 71.14000 | 71.16000 | 68.34000 | 69.30000 |
| 2025-03-06 | 69.45000 | 69.88000 | 68.73000 | 69.46000 |
| 2025-03-07 | 69.38000 | 71.38000 | 69.28000 | 70.36000 |
| 2025-03-10 | 70.44000 | 70.86000 | 69.06000 | 69.28000 |
| 2025-03-11 | 69.41000 | 70.43000 | 68.63000 | 69.56000 |
| 2025-03-12 | 69.85000 | 71.09000 | 69.47000 | 70.95000 |
| 2025-03-13 | 70.98000 | 71.24000 | 69.68000 | 69.88000 |
| 2025-03-14 | 70.08000 | 70.75000 | 69.94000 | 70.58000 |
| 2025-03-17 | 70.68000 | 71.79000 | 70.68000 | 71.07000 |
| 2025-03-18 | 70.93000 | 72.19000 | 70.26000 | 70.56000 |
| 2025-03-19 | 70.36000 | 71.22000 | 69.90000 | 70.78000 |
| 2025-03-20 | 70.86000 | 72.29000 | 70.53000 | 72.00000 |
| 2025-03-21 | 72.23000 | 72.54000 | 71.51000 | 72.16000 |
| 2025-03-24 | 72.20000 | 73.16000 | 71.80000 | 73.00000 |
| 2025-03-25 | 73.09000 | 73.57000 | 72.50000 | 73.02000 |
| 2025-03-26 | 73.18000 | 74.17000 | 73.09000 | 73.79000 |
| 2025-03-27 | 73.99000 | 74.07000 | 73.23000 | 74.03000 |
| 2025-03-28 | 74.06000 | 74.21000 | 73.12000 | 73.63000 |
| 2025-03-31 | 72.84000 | 73.55000 | 72.24000 | 72.40000 |