BRENT:CFD
Brent Petrol Vadeli
13:05:27
78.81 $
-1.04 (%-1.30)
Previous Close: 79.85
Day Low₺78.81
Day High₺80.7
Market Data
Spot Rate
B:78.76
A:78.85
Week over week (WoW)
-9.76%
Month over month (MoM)
-14.38%
Year to date (YTD)
+29.39%
Year over year (YoY)
+3.33%
BRENT:CFD: Brent Petrol Vadeli Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 63.997
CLOSE 64.0604
Low
LOW 52.52
High
HIGH 75.59
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 54.27 | 56.56 | 52.52 | 55.09 |
| 01/02/2019 | 54.8 | 56.3 | 53.95 | 55.89 |
| 01/03/2019 | 55.58 | 58.3 | 55.37 | 57.3 |
| 01/04/2019 | 55.58 | 58.3 | 55.37 | 57.41 |
| 01/06/2019 | 57.77 | 58.92 | 57.28 | 57.55 |
| 01/07/2019 | 57.62 | 58.84 | 57.14 | 58.66 |
| 01/08/2019 | 58.66 | 61.69 | 58.57 | 61.41 |
| 01/09/2019 | 61.28 | 61.91 | 60.44 | 61.55 |
| 01/10/2019 | 61.19 | 62.48 | 60.09 | 60.52 |
| 01/11/2019 | 61.19 | 62.48 | 60.09 | 60.55 |
| 01/13/2019 | 60.87 | 61.03 | 58.92 | 59.13 |
| 01/14/2019 | 59.25 | 60.86 | 59.12 | 60.62 |
| 01/15/2019 | 60.59 | 61.45 | 60.04 | 61.36 |
| 01/16/2019 | 61.3 | 61.53 | 60.03 | 61.22 |
| 01/17/2019 | 61.18 | 63 | 61.12 | 62.61 |
| 01/18/2019 | 61.18 | 63 | 61.12 | 62.62 |
| 01/20/2019 | 62.56 | 63.13 | 62.25 | 62.84 |
| 01/21/2019 | 62.8 | 62.83 | 60.58 | 61.52 |
| 01/22/2019 | 61.5 | 62.34 | 60.22 | 61.11 |
| 01/23/2019 | 60.94 | 61.52 | 60.41 | 61.11 |
| 01/24/2019 | 61.12 | 61.92 | 60.72 | 61.51 |
| 01/25/2019 | 61.12 | 61.92 | 60.72 | 61.51 |
| 01/27/2019 | 61.45 | 61.63 | 59.41 | 59.89 |
| 01/28/2019 | 59.83 | 61.67 | 59.62 | 61.02 |
| 01/29/2019 | 61.07 | 62.5 | 60.98 | 61.62 |
| 01/30/2019 | 61.56 | 62.47 | 60.63 | 61.12 |
| 01/31/2019 | 61.12 | 62.97 | 60.45 | 62.84 |
| 02/01/2019 | 61.12 | 62.97 | 60.45 | 62.84 |
| 02/03/2019 | 62.64 | 63.63 | 61.27 | 62.73 |
| 02/04/2019 | 62.72 | 63.02 | 61.73 | 62 |
| 02/05/2019 | 62.03 | 62.8 | 61.07 | 62.63 |
| 02/06/2019 | 62.59 | 62.91 | 60.62 | 61.7 |
| 02/07/2019 | 61.63 | 62.37 | 61.06 | 62.1 |
| 02/08/2019 | 61.63 | 62.37 | 61.06 | 62.09 |
| 02/10/2019 | 62.08 | 62.33 | 60.91 | 61.48 |
| 02/11/2019 | 61.55 | 63.34 | 61.52 | 62.42 |
| 02/12/2019 | 62.59 | 63.98 | 62.58 | 63.63 |
| 02/13/2019 | 63.7 | 64.81 | 63.3 | 64.65 |
| 02/14/2019 | 64.63 | 66.4 | 64.42 | 66.34 |
| 02/15/2019 | 64.63 | 66.4 | 64.42 | 66.31 |
| 02/17/2019 | 66.36 | 66.84 | 65.89 | 66.5 |
| 02/18/2019 | 66.45 | 66.66 | 65.58 | 66.48 |
| 02/19/2019 | 66.45 | 67.38 | 65.64 | 67.03 |
| 02/20/2019 | 67.13 | 67.31 | 66.71 | 66.98 |
| 02/21/2019 | 66.99 | 67.72 | 66.87 | 66.98 |
| 02/22/2019 | 66.99 | 67.72 | 66.87 | 66.94 |
| 02/24/2019 | 67.52 | 67.6 | 64.7 | 64.81 |
| 02/25/2019 | 64.93 | 65.75 | 64.49 | 65.52 |
| 02/26/2019 | 65.81 | 66.88 | 65.42 | 66.53 |
| 02/27/2019 | 66.53 | 66.78 | 65.91 | 66.33 |
| 02/28/2019 | 66.4 | 67.13 | 64.6 | 64.95 |
| 03/01/2019 | 66.4 | 67.13 | 64.6 | 64.89 |
| 03/03/2019 | 65.28 | 66.34 | 65.08 | 65.62 |
| 03/04/2019 | 65.62 | 66.22 | 65.05 | 65.88 |
| 03/05/2019 | 65.61 | 66.18 | 65.22 | 65.96 |
| 03/06/2019 | 65.91 | 67 | 65.75 | 66.15 |
| 03/07/2019 | 66.02 | 66.1 | 64.02 | 65.81 |
| 03/08/2019 | 66.02 | 66.1 | 64.02 | 65.69 |
| 03/10/2019 | 65.73 | 66.75 | 65.65 | 66.59 |
| 03/11/2019 | 66.59 | 67.4 | 66.36 | 66.83 |
| 03/12/2019 | 66.82 | 67.75 | 66.7 | 67.67 |
| 03/13/2019 | 67.67 | 68.15 | 67.03 | 67.19 |
| 03/14/2019 | 67.17 | 67.72 | 66.14 | 67.04 |
| 03/17/2019 | 67.16 | 67.69 | 66.7 | 67.44 |
| 03/18/2019 | 67.44 | 68.21 | 67.14 | 67.69 |
| 03/19/2019 | 67.66 | 68.56 | 67.19 | 68.25 |
| 03/20/2019 | 68.28 | 68.69 | 67.6 | 67.68 |
| 03/21/2019 | 67.69 | 67.97 | 66.2 | 66.97 |
| 03/24/2019 | 66.57 | 67.28 | 66.04 | 66.83 |
| 03/25/2019 | 66.88 | 67.77 | 66.82 | 67.47 |
| 03/26/2019 | 67.45 | 67.71 | 66.61 | 67.25 |
| 03/27/2019 | 67.25 | 67.31 | 65.94 | 67.31 |
| 03/28/2019 | 67.31 | 68.31 | 67.16 | 67.6 |
| 03/31/2019 | 67.9 | 69.22 | 67.85 | 69.2 |
| 04/01/2019 | 69.19 | 69.53 | 68.69 | 69.47 |
| 04/02/2019 | 69.45 | 69.96 | 68.81 | 69.47 |
| 04/03/2019 | 69.49 | 70.03 | 68.88 | 69.27 |
| 04/04/2019 | 69.28 | 70.47 | 68.92 | 70.41 |
| 04/07/2019 | 70.65 | 71.19 | 70.44 | 71.07 |
| 04/08/2019 | 71.08 | 71.34 | 70.3 | 70.78 |
| 04/09/2019 | 70.8 | 71.78 | 70.57 | 71.59 |
| 04/10/2019 | 71.62 | 71.69 | 70.58 | 70.95 |
| 04/11/2019 | 70.96 | 71.88 | 70.91 | 71.52 |
| 04/14/2019 | 71.46 | 71.57 | 70.79 | 71.26 |
| 04/15/2019 | 71.27 | 71.94 | 70.75 | 71.88 |
| 04/16/2019 | 71.88 | 72.28 | 71.45 | 71.62 |
| 04/17/2019 | 71.62 | 72.03 | 71.19 | 71.95 |
| 04/18/2019 | 71.98 | 72 | 71.91 | 71.95 |
| 04/21/2019 | 72.1 | 74.52 | 72.06 | 74.12 |
| 04/22/2019 | 74.11 | 74.72 | 73.99 | 74.41 |
| 04/23/2019 | 74.45 | 74.72 | 74.02 | 74.53 |
| 04/24/2019 | 74.55 | 75.59 | 74 | 74.31 |
| 04/25/2019 | 74.31 | 74.42 | 71.31 | 71.62 |
| 04/28/2019 | 71.15 | 72 | 70.64 | 71.53 |
| 04/29/2019 | 71.53 | 72.78 | 71.19 | 71.66 |
| 04/30/2019 | 71.69 | 72.36 | 71.31 | 72.14 |
| 05/01/2019 | 72.08 | 72.22 | 69.69 | 70.37 |
| 05/02/2019 | 70.39 | 71.53 | 69.97 | 70.83 |
| 05/05/2019 | 69.71 | 71.8 | 68.89 | 71.38 |
| 05/06/2019 | 71.36 | 71.36 | 69.39 | 69.79 |
| 05/07/2019 | 69.81 | 70.69 | 69.33 | 70.25 |
| 05/08/2019 | 70.25 | 70.64 | 69.41 | 70.23 |
| 05/09/2019 | 70.24 | 71.22 | 70.17 | 70.8 |
| 05/12/2019 | 70.85 | 72.58 | 69.72 | 69.93 |
| 05/13/2019 | 69.94 | 71.63 | 69.86 | 70.9 |
| 05/14/2019 | 70.86 | 72.24 | 70.42 | 71.92 |
| 05/15/2019 | 71.92 | 73.36 | 71.83 | 72.8 |
| 05/16/2019 | 72.77 | 73.23 | 71.8 | 72.11 |
| 05/19/2019 | 72.86 | 73.41 | 71.61 | 72.08 |
| 05/20/2019 | 72.07 | 72.52 | 71.64 | 72.04 |
| 05/21/2019 | 72.04 | 72.06 | 70.42 | 70.83 |
| 05/22/2019 | 70.83 | 70.97 | 67.02 | 67.94 |
| 05/23/2019 | 67.94 | 69.3 | 67.33 | 69.22 |
| 05/26/2019 | 67.88 | 68.86 | 67.28 | 68.68 |
| 05/27/2019 | 68.61 | 69.23 | 68.19 | 68.64 |
| 05/28/2019 | 68.65 | 68.69 | 66.67 | 68.12 |
| 05/29/2019 | 68.12 | 68.33 | 64.97 | 65.09 |
| 05/30/2019 | 65.09 | 65.21 | 61.39 | 61.69 |
| 06/02/2019 | 61.53 | 62.84 | 60.55 | 60.8 |
| 06/03/2019 | 60.83 | 62.09 | 60.23 | 61.47 |
| 06/04/2019 | 61.48 | 62.27 | 59.45 | 60.58 |
| 06/05/2019 | 60.52 | 62.41 | 60.23 | 62.31 |
| 06/06/2019 | 62.22 | 63.59 | 61.77 | 63.29 |
| 06/09/2019 | 63.84 | 64.09 | 62.06 | 62.38 |
| 06/10/2019 | 62.38 | 62.88 | 62.02 | 62.09 |
| 06/11/2019 | 62.13 | 62.13 | 59.58 | 59.85 |
| 06/12/2019 | 59.87 | 62.64 | 59.72 | 61.31 |
| 06/13/2019 | 61.3 | 62.56 | 60.74 | 62.05 |
| 06/16/2019 | 61.94 | 62.37 | 60.76 | 60.99 |
| 06/17/2019 | 60.98 | 62.81 | 60.26 | 62.26 |
| 06/18/2019 | 62.25 | 62.55 | 61.41 | 62.23 |
| 06/19/2019 | 62.2 | 64.8 | 62.2 | 64.53 |
| 06/20/2019 | 64.52 | 65.75 | 64 | 65.31 |
| 06/23/2019 | 64.71 | 65.02 | 63.38 | 64.09 |
| 06/24/2019 | 64.09 | 65.18 | 63.5 | 65.07 |
| 06/25/2019 | 65.06 | 65.97 | 64.78 | 65.45 |
| 06/26/2019 | 65.47 | 65.95 | 64.86 | 65.5 |
| 06/27/2019 | 65.53 | 65.91 | 64.03 | 64.39 |
| 06/30/2019 | 65.89 | 66.74 | 64.22 | 65.22 |
| 07/01/2019 | 65.23 | 65.52 | 62.25 | 62.62 |
| 07/02/2019 | 62.63 | 63.99 | 62.09 | 63.91 |
| 07/03/2019 | 63.84 | 64.06 | 62.95 | 63.17 |
| 07/04/2019 | 63.28 | 64.52 | 62.92 | 64.47 |
| 07/07/2019 | 64.43 | 65.14 | 63.8 | 63.94 |
| 07/08/2019 | 63.96 | 64.75 | 63.75 | 64.5 |
| 07/09/2019 | 64.48 | 67.12 | 64.45 | 66.59 |
| 07/10/2019 | 66.61 | 67.64 | 66.44 | 66.74 |
| 07/11/2019 | 66.74 | 67.28 | 66.53 | 66.88 |
| 07/14/2019 | 66.82 | 67.47 | 66.12 | 66.19 |
| 07/15/2019 | 66.22 | 67.08 | 63.85 | 64.31 |
| 07/16/2019 | 64.38 | 65.28 | 63.23 | 63.53 |
| 07/17/2019 | 63.58 | 64.45 | 61.3 | 62.47 |
| 07/18/2019 | 62.39 | 63.37 | 61.87 | 62.84 |
| 07/21/2019 | 63.2 | 64.02 | 62.77 | 63.35 |
| 07/22/2019 | 63.33 | 64.44 | 62.66 | 64.22 |
| 07/23/2019 | 64.22 | 64.66 | 62.62 | 63.16 |
| 07/24/2019 | 63.12 | 64.22 | 63.02 | 63.12 |
| 07/25/2019 | 63.12 | 63.95 | 63.02 | 63.3 |
| 07/28/2019 | 63.02 | 63.82 | 62.86 | 63.78 |
| 07/29/2019 | 63.71 | 65.06 | 63.62 | 64.91 |
| 07/30/2019 | 64.91 | 65.42 | 64.18 | 64.26 |
| 07/31/2019 | 64.36 | 64.53 | 60.03 | 61.09 |
| 08/01/2019 | 61.08 | 62.93 | 60.95 | 61.27 |
| 08/04/2019 | 61.24 | 61.55 | 59.67 | 60.06 |
| 08/05/2019 | 60.07 | 60.55 | 58.59 | 58.71 |
| 08/06/2019 | 58.72 | 59.19 | 55.88 | 57.37 |
| 08/07/2019 | 57.34 | 58.01 | 56.77 | 57.75 |
| 08/08/2019 | 57.72 | 59.09 | 57.11 | 58.29 |
| 08/11/2019 | 58.31 | 58.88 | 57.88 | 58.45 |
| 08/12/2019 | 58.45 | 61.49 | 58 | 60.92 |
| 08/13/2019 | 60.92 | 61.07 | 58.23 | 59.07 |
| 08/14/2019 | 59.05 | 59.42 | 57.67 | 58.37 |
| 08/15/2019 | 58.34 | 59.49 | 58.28 | 58.69 |
| 08/18/2019 | 58.84 | 59.91 | 58.63 | 59.78 |
| 08/19/2019 | 59.77 | 60.31 | 58.95 | 60.09 |
| 08/20/2019 | 60.11 | 61.41 | 60.06 | 60.38 |
| 08/21/2019 | 60.39 | 60.88 | 59.48 | 60.01 |
| 08/22/2019 | 60.02 | 60.3 | 58.33 | 59.13 |
| 08/25/2019 | 57.9 | 59.59 | 57.84 | 58.26 |
| 08/26/2019 | 58.28 | 59.68 | 58.06 | 59.67 |
| 08/27/2019 | 59.67 | 60.47 | 59.33 | 59.88 |
| 08/28/2019 | 59.86 | 60.57 | 59.44 | 60.39 |
| 08/29/2019 | 60.37 | 60.62 | 58.48 | 59.08 |
| 09/01/2019 | 58.7 | 59.26 | 58.11 | 58.64 |
| 09/02/2019 | 58.48 | 58.87 | 57.23 | 58.21 |
| 09/03/2019 | 58.23 | 60.96 | 58.14 | 60.47 |
| 09/04/2019 | 60.48 | 62.37 | 60.26 | 60.76 |
| 09/05/2019 | 60.72 | 61.88 | 59.42 | 61.62 |
| 09/08/2019 | 61.66 | 62.99 | 61.58 | 62.7 |
| 09/09/2019 | 62.64 | 63.76 | 62.17 | 62.78 |
| 09/10/2019 | 62.77 | 63.26 | 60.52 | 61.05 |
| 09/11/2019 | 61.06 | 61.39 | 58.91 | 60.39 |
| 09/12/2019 | 60.4 | 60.79 | 59.61 | 60.15 |
| 09/15/2019 | 67.8 | 71.62 | 64.83 | 68.07 |
| 09/16/2019 | 68.07 | 69.25 | 63.56 | 64.01 |
| 09/17/2019 | 64.25 | 65 | 63.08 | 63.66 |
| 09/18/2019 | 63.63 | 65.56 | 63.48 | 64.78 |
| 09/19/2019 | 64.73 | 65.28 | 64.06 | 64.63 |
| 09/22/2019 | 65.29 | 65.38 | 63.55 | 64.48 |
| 09/23/2019 | 64.52 | 64.6 | 62.39 | 62.41 |
| 09/24/2019 | 62.45 | 62.81 | 61.23 | 62.56 |
| 09/25/2019 | 62.54 | 62.91 | 61.47 | 62.63 |
| 09/26/2019 | 62.62 | 62.74 | 60.76 | 61.88 |
| 09/29/2019 | 61.38 | 61.55 | 59.21 | 59.38 |
| 09/30/2019 | 59.4 | 60.09 | 58.41 | 59.22 |
| 10/01/2019 | 59.22 | 59.49 | 57.23 | 57.47 |
| 10/02/2019 | 57.48 | 57.98 | 56.16 | 57.64 |
| 10/03/2019 | 57.65 | 58.95 | 57.64 | 58.5 |
| 10/06/2019 | 58.24 | 59.67 | 58.03 | 58.41 |
| 10/07/2019 | 58.41 | 58.91 | 57.38 | 58.15 |
| 10/08/2019 | 58.12 | 59.34 | 57.91 | 58.3 |
| 10/09/2019 | 58.38 | 59.55 | 57.79 | 59.46 |
| 10/10/2019 | 59.52 | 60.67 | 59.22 | 60.66 |
| 10/13/2019 | 60.69 | 60.7 | 58.52 | 59.22 |
| 10/14/2019 | 59.2 | 59.69 | 58.01 | 58.86 |
| 10/15/2019 | 58.87 | 59.74 | 58.37 | 59.07 |
| 10/16/2019 | 59.12 | 59.99 | 58.7 | 59.93 |
| 10/17/2019 | 59.94 | 60.27 | 59.01 | 59.29 |
| 10/20/2019 | 59.29 | 59.53 | 58.26 | 59.06 |
| 10/21/2019 | 59.08 | 60.26 | 58.76 | 59.62 |
| 10/22/2019 | 59.61 | 61.3 | 58.86 | 61.05 |
| 10/23/2019 | 61.03 | 61.89 | 60.64 | 61.49 |
| 10/24/2019 | 61.73 | 62.09 | 60.94 | 61.98 |
| 10/27/2019 | 61.77 | 62.08 | 60.91 | 61.23 |
| 10/28/2019 | 61.23 | 61.64 | 60.34 | 61.21 |
| 10/29/2019 | 61.18 | 61.55 | 60.02 | 60.16 |
| 10/30/2019 | 60.16 | 60.8 | 59.22 | 59.48 |
| 10/31/2019 | 59.5 | 61.81 | 59.41 | 61.63 |
| 11/03/2019 | 61.48 | 62.77 | 61.28 | 62.16 |
| 11/04/2019 | 62.02 | 63.17 | 61.95 | 62.92 |
| 11/05/2019 | 62.77 | 63.29 | 61.59 | 61.86 |
| 11/06/2019 | 61.77 | 62.87 | 61.66 | 62.17 |
| 11/07/2019 | 62.23 | 62.7 | 60.7 | 62.61 |
| 11/10/2019 | 62.31 | 62.76 | 61.59 | 62.22 |
| 11/11/2019 | 62.14 | 62.84 | 61.84 | 62.06 |
| 11/12/2019 | 61.92 | 62.72 | 61.23 | 62.51 |
| 11/13/2019 | 62.52 | 63.2 | 62.16 | 62.41 |
| 11/14/2019 | 62.48 | 63.64 | 61.7 | 63.34 |
| 11/17/2019 | 63.32 | 63.54 | 61.95 | 62.22 |
| 11/18/2019 | 62.23 | 62.55 | 60.7 | 60.91 |
| 11/19/2019 | 60.98 | 62.8 | 60.31 | 62.39 |
| 11/20/2019 | 62.17 | 64.03 | 61.94 | 63.77 |
| 11/21/2019 | 62.37 | 64.27 | 62.98 | 63.63 |
| 11/24/2019 | 62.59 | 62.74 | 61.91 | 62.65 |
| 11/25/2019 | 62.5 | 63.26 | 62.41 | 63.2 |
| 11/26/2019 | 63.12 | 63.56 | 62.47 | 63.03 |
| 11/27/2019 | 63.08 | 63.34 | 62.52 | 63.28 |
| 11/28/2019 | 63.15 | 63.2 | 60.36 | 60.75 |
| 12/01/2019 | 60.74 | 62.09 | 60.73 | 60.88 |
| 12/02/2019 | 60.95 | 61.57 | 60.3 | 61.01 |
| 12/03/2019 | 61.08 | 63.5 | 61 | 63.04 |
| 12/04/2019 | 63.03 | 63.91 | 62.74 | 63.36 |
| 12/05/2019 | 63.25 | 64.86 | 62.84 | 64.25 |
| 12/06/2019 | 63.25 | 64.86 | 62.84 | 64.37 |
| 12/08/2019 | 64.39 | 64.5 | 63.62 | 64.17 |
| 12/09/2019 | 64.07 | 64.69 | 63.78 | 64.39 |
| 12/10/2019 | 64.16 | 64.25 | 63.02 | 63.83 |
| 12/11/2019 | 63.83 | 64.84 | 63.81 | 64.33 |
| 12/12/2019 | 64.37 | 65.75 | 64.35 | 64.91 |
| 12/13/2019 | 64.37 | 65.75 | 64.35 | 64.93 |
| 12/15/2019 | 65.02 | 65.66 | 64.88 | 65.35 |
| 12/16/2019 | 65.37 | 66.24 | 65.11 | 66.14 |
| 12/17/2019 | 65.86 | 66.41 | 65.56 | 66.17 |
| 12/18/2019 | 66.14 | 66.78 | 66.03 | 66.48 |
| 12/19/2019 | 66.58 | 66.7 | 65.75 | 66.02 |
| 12/20/2019 | 66.58 | 66.7 | 65.75 | 66.04 |
| 12/22/2019 | 66.06 | 66.61 | 65.81 | 66.58 |
| 12/23/2019 | 66.46 | 67.25 | 66.36 | 67.2 |
| 12/25/2019 | 67.29 | 67.94 | 67.22 | 67.81 |
| 12/26/2019 | 67.93 | 68.31 | 67.58 | 68.14 |
| 12/27/2019 | 67.93 | 68.31 | 67.58 | 68.15 |
| 12/29/2019 | 66.87 | 67.57 | 66.08 | 66.61 |
| 12/30/2019 | 66.63 | 66.92 | 65.64 | 66.03 |