تاریخچه قیمت نفت خام برنت
نمای کلی نفت خام برنت
- قیمت لحظهای: 61.090
- درصد تغییر: -3.14%
- تغییر امروز: -1.980
- بالا: 63.320
- پایین: 60.760
- روند کوتاه مدت: صعودی
- معامله: شروع معامله تا 20% پاداش
تاریخچه قیمت نفت خام برنت
| تاریخ | باز | بالا | پایین | بسته |
|---|---|---|---|---|
| 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 | 73.42000 | 74.79000 | 73.37000 | 74.74000 |
| 2025-04-01 | 74.63000 | 75.28000 | 74.34000 | 74.49000 |
| 2025-04-02 | 74.40000 | 75.46000 | 73.71000 | 74.95000 |
| 2025-04-03 | 73.59000 | 73.62000 | 69.47000 | 70.14000 |
| 2025-04-04 | 69.81000 | 70.05000 | 64.01000 | 65.58000 |
| 2025-04-07 | 64.79000 | 67.41000 | 62.51000 | 64.21000 |
| 2025-04-08 | 64.44000 | 65.19000 | 61.28000 | 62.82000 |
| 2025-04-09 | 61.55000 | 66.02000 | 58.39000 | 65.48000 |
| 2025-04-10 | 65.81000 | 66.23000 | 62.01000 | 63.33000 |
| 2025-04-11 | 63.45000 | 65.05000 | 62.76000 | 64.76000 |
| 2025-04-14 | 64.89000 | 65.90000 | 64.04000 | 64.88000 |
| 2025-04-15 | 64.93000 | 65.39000 | 64.23000 | 64.67000 |
| 2025-04-16 | 64.86000 | 66.31000 | 63.80000 | 65.85000 |
| 2025-04-17 | 66.01000 | 68.13000 | 65.95000 | 67.96000 |
| 2025-04-21 | 67.78000 | 67.78000 | 65.68000 | 66.26000 |
| 2025-04-22 | 66.60000 | 68.04000 | 66.55000 | 67.44000 |
| 2025-04-23 | 67.76000 | 68.64000 | 65.29000 | 66.12000 |
| 2025-04-24 | 66.22000 | 67.03000 | 65.81000 | 66.55000 |
| 2025-04-25 | 66.57000 | 67.18000 | 65.56000 | 66.87000 |
| 2025-04-28 | 67.21000 | 67.53000 | 65.25000 | 65.86000 |
| 2025-04-29 | 65.75000 | 65.81000 | 63.89000 | 64.25000 |
| 2025-04-30 | 63.07000 | 63.32000 | 62.12000 | 63.20000 |