BRENT:CFD
Brent Petrol Vadeli
17:29:55
80.38 $
+0.53 (%+0.66)
Previous Close: 79.85
Day Low₺78.79
Day High₺80.8
Market Data
Spot Rate
B:80.37
A:80.39
Week over week (WoW)
-7.96%
Month over month (MoM)
-12.68%
Year to date (YTD)
+31.97%
Year over year (YoY)
+5.39%
BRENT:CFD: Brent Petrol Vadeli Historical Data
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 70.4202
CLOSE 70.4889
Low
LOW 50.56
High
HIGH 86.09
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2021 | 51.47 | 53.33 | 50.56 | 50.72 |
| 01/04/2021 | 50.7 | 53.84 | 50.6 | 53.65 |
| 01/05/2021 | 53.51 | 54.72 | 53.13 | 54.02 |
| 01/06/2021 | 54.16 | 54.89 | 53.94 | 54.52 |
| 01/07/2021 | 54.59 | 56.16 | 54.37 | 56.12 |
| 01/08/2021 | 54.59 | 56.3 | 54.37 | 56.25 |
| 01/10/2021 | 56.26 | 56.32 | 54.99 | 55.5 |
| 01/11/2021 | 55.62 | 56.72 | 55.51 | 56.53 |
| 01/12/2021 | 56.73 | 57.41 | 55.78 | 56.02 |
| 01/13/2021 | 56.03 | 56.52 | 55.24 | 56.35 |
| 01/14/2021 | 56.48 | 56.53 | 54.65 | 54.97 |
| 01/15/2021 | 56.48 | 56.53 | 54.65 | 54.84 |
| 01/17/2021 | 54.76 | 55.2 | 54.49 | 54.78 |
| 01/18/2021 | 54.72 | 56.08 | 54.71 | 55.84 |
| 01/19/2021 | 55.86 | 56.62 | 55.72 | 55.89 |
| 01/20/2021 | 55.69 | 56.23 | 55.48 | 56.01 |
| 01/21/2021 | 56.04 | 56.23 | 54.49 | 55.27 |
| 01/22/2021 | 56.04 | 56.23 | 54.49 | 55.09 |
| 01/24/2021 | 55.09 | 55.81 | 54.9 | 55.67 |
| 01/25/2021 | 55.8 | 56.09 | 55.18 | 55.55 |
| 01/26/2021 | 55.74 | 56.14 | 54.95 | 55.3 |
| 01/27/2021 | 55.28 | 56.2 | 54.98 | 55.05 |
| 01/28/2021 | 54.96 | 56.02 | 54.91 | 55.08 |
| 01/29/2021 | 54.96 | 56.02 | 54.91 | 55.02 |
| 01/31/2021 | 54.97 | 56.49 | 54.61 | 56.42 |
| 02/01/2021 | 56.33 | 58.05 | 56.2 | 57.56 |
| 02/02/2021 | 57.83 | 58.91 | 57.5 | 58.47 |
| 02/03/2021 | 58.69 | 59.02 | 58.05 | 58.92 |
| 02/04/2021 | 59.01 | 59.78 | 59 | 59.47 |
| 02/05/2021 | 59.01 | 59.78 | 59 | 59.56 |
| 02/07/2021 | 59.56 | 60.64 | 59.52 | 60.64 |
| 02/08/2021 | 60.67 | 61.27 | 60.05 | 61.16 |
| 02/09/2021 | 61.22 | 61.69 | 60.87 | 61.27 |
| 02/10/2021 | 61.11 | 61.49 | 60.78 | 60.88 |
| 02/11/2021 | 60.92 | 62.83 | 60.35 | 62.62 |
| 02/12/2021 | 60.92 | 62.83 | 60.35 | 62.66 |
| 02/14/2021 | 62.93 | 63.76 | 62.93 | 63.27 |
| 02/15/2021 | 63.3 | 63.7 | 62.7 | 63.48 |
| 02/16/2021 | 63.44 | 64.74 | 62.73 | 64.42 |
| 02/17/2021 | 64.9 | 65.5 | 63.22 | 63.42 |
| 02/18/2021 | 63.59 | 63.94 | 62.11 | 62.66 |
| 02/19/2021 | 63.59 | 63.94 | 62.11 | 62.72 |
| 02/21/2021 | 62.17 | 64.44 | 62.17 | 64.31 |
| 02/22/2021 | 64.91 | 65.81 | 63.6 | 64.85 |
| 02/23/2021 | 64.13 | 66.35 | 63.92 | 66.22 |
| 02/24/2021 | 66.41 | 66.81 | 65.66 | 65.95 |
| 02/25/2021 | 65.91 | 65.99 | 64.26 | 64.39 |
| 02/26/2021 | 65.91 | 65.99 | 64.26 | 64.43 |
| 02/28/2021 | 65.56 | 65.91 | 63.2 | 63.46 |
| 03/01/2021 | 63.3 | 64.13 | 62.48 | 62.5 |
| 03/02/2021 | 62.42 | 64.69 | 62.42 | 64.01 |
| 03/03/2021 | 63.94 | 67.72 | 63.39 | 67.15 |
| 03/04/2021 | 67.25 | 69.59 | 66.68 | 69.56 |
| 03/05/2021 | 67.25 | 69.68 | 66.68 | 69.54 |
| 03/07/2021 | 70.91 | 71.38 | 67.81 | 67.89 |
| 03/08/2021 | 68.01 | 69.32 | 67.25 | 67.28 |
| 03/09/2021 | 67.17 | 68.41 | 66.52 | 68.25 |
| 03/10/2021 | 68.18 | 69.83 | 67.99 | 69.75 |
| 03/11/2021 | 69.5 | 69.89 | 69.03 | 69.22 |
| 03/12/2021 | 69.5 | 69.89 | 69.03 | 69.18 |
| 03/14/2021 | 69.35 | 70.02 | 67.87 | 68.81 |
| 03/15/2021 | 68.69 | 68.91 | 67.37 | 68.53 |
| 03/16/2021 | 68.56 | 68.87 | 66.97 | 67.84 |
| 03/17/2021 | 67.84 | 68.14 | 61.52 | 62.75 |
| 03/18/2021 | 62.75 | 64.89 | 62.08 | 64.55 |
| 03/21/2021 | 64.13 | 65.03 | 63.45 | 64.28 |
| 03/22/2021 | 64.25 | 64.29 | 60.27 | 60.42 |
| 03/23/2021 | 60.37 | 64.54 | 60.29 | 64.11 |
| 03/24/2021 | 64.13 | 64.23 | 60.99 | 61.69 |
| 03/25/2021 | 64.43 | 64.88 | 61.66 | 64.38 |
| 03/28/2021 | 64.21 | 65.33 | 63.01 | 65 |
| 03/29/2021 | 65.07 | 65.35 | 63.52 | 64.01 |
| 03/30/2021 | 64.02 | 64.81 | 62.55 | 63.02 |
| 03/31/2021 | 64.02 | 65.16 | 62.45 | 64.63 |
| 04/01/2021 | 64.63 | 64.72 | 64.62 | 64.67 |
| 04/04/2021 | 64.62 | 64.77 | 61.25 | 62.25 |
| 04/05/2021 | 62.25 | 64.27 | 62.06 | 62.66 |
| 04/06/2021 | 62.66 | 63.5 | 61.6 | 63 |
| 04/07/2021 | 62.99 | 63.42 | 62.38 | 63.3 |
| 04/08/2021 | 63.28 | 63.45 | 62.57 | 63.01 |
| 04/11/2021 | 63.06 | 64.28 | 62.42 | 63.19 |
| 04/12/2021 | 63.18 | 64.16 | 63.15 | 63.95 |
| 04/13/2021 | 63.96 | 66.89 | 63.88 | 66.22 |
| 04/14/2021 | 66.23 | 67.02 | 65.96 | 66.81 |
| 04/15/2021 | 66.81 | 67.37 | 66.47 | 66.71 |
| 04/18/2021 | 66.67 | 67.21 | 66.18 | 67.13 |
| 04/19/2021 | 67.15 | 68.06 | 65.54 | 66.31 |
| 04/20/2021 | 66.3 | 66.51 | 64.96 | 65.06 |
| 04/21/2021 | 65.03 | 65.81 | 64.59 | 65.59 |
| 04/22/2021 | 65.59 | 66.29 | 65.16 | 65.99 |
| 04/25/2021 | 65.38 | 65.56 | 63.94 | 65.14 |
| 04/26/2021 | 65.21 | 66.22 | 65.07 | 66.01 |
| 04/27/2021 | 66.03 | 67.34 | 65.53 | 66.53 |
| 04/28/2021 | 66.53 | 68.43 | 66.44 | 67.96 |
| 04/29/2021 | 67.95 | 68.03 | 66.28 | 66.66 |
| 05/02/2021 | 66.74 | 67.82 | 66.11 | 67.57 |
| 05/03/2021 | 67.56 | 69.38 | 67.36 | 69.36 |
| 05/04/2021 | 67.56 | 69.94 | 67.36 | 68.65 |
| 05/05/2021 | 68.66 | 69.36 | 67.94 | 68.21 |
| 05/06/2021 | 68.23 | 68.64 | 67.39 | 68.23 |
| 05/09/2021 | 68.7 | 69.19 | 67.41 | 68.28 |
| 05/10/2021 | 68.25 | 68.75 | 67.15 | 68.69 |
| 05/11/2021 | 68.69 | 69.89 | 68.18 | 68.96 |
| 05/12/2021 | 68.96 | 69.06 | 66.48 | 66.98 |
| 05/13/2021 | 67 | 68.87 | 66.52 | 68.83 |
| 05/16/2021 | 68.83 | 69.62 | 68.23 | 69.57 |
| 05/17/2021 | 69.58 | 70.23 | 67.3 | 68.47 |
| 05/18/2021 | 68.44 | 68.58 | 65.3 | 66.64 |
| 05/19/2021 | 66.65 | 67.17 | 64.81 | 64.89 |
| 05/20/2021 | 64.94 | 66.93 | 64.57 | 66.68 |
| 05/23/2021 | 66.44 | 68.53 | 66.39 | 68.41 |
| 05/24/2021 | 68.39 | 68.76 | 67.76 | 68.41 |
| 05/25/2021 | 68.43 | 68.94 | 67.88 | 68.67 |
| 05/26/2021 | 68.67 | 69.25 | 67.96 | 69.22 |
| 05/27/2021 | 69.25 | 69.72 | 68.59 | 69.01 |
| 05/30/2021 | 69.08 | 69.8 | 68.75 | 69.31 |
| 05/31/2021 | 69.34 | 71.32 | 69.28 | 70.59 |
| 06/01/2021 | 70.63 | 71.47 | 70.35 | 71.28 |
| 06/02/2021 | 71.25 | 71.98 | 70.66 | 71.41 |
| 06/03/2021 | 71.42 | 72.16 | 70.75 | 71.63 |
| 06/06/2021 | 71.76 | 72.26 | 71.1 | 71.47 |
| 06/07/2021 | 71.38 | 72.41 | 70.71 | 72.14 |
| 06/08/2021 | 72.09 | 72.85 | 71.82 | 72.03 |
| 06/09/2021 | 72.03 | 72.9 | 70.97 | 72.3 |
| 06/10/2021 | 72.31 | 73.07 | 71.88 | 72.59 |
| 06/13/2021 | 72.75 | 73.63 | 72.62 | 73.15 |
| 06/14/2021 | 73.09 | 74.32 | 72.79 | 74.29 |
| 06/15/2021 | 74.24 | 74.94 | 73.88 | 73.89 |
| 06/16/2021 | 73.9 | 74.48 | 72.02 | 73.09 |
| 06/17/2021 | 73.07 | 73.75 | 72.18 | 73.19 |
| 06/20/2021 | 73.31 | 74.94 | 72.99 | 74.88 |
| 06/21/2021 | 74.87 | 75.28 | 74.32 | 75.02 |
| 06/22/2021 | 75.03 | 76 | 74.52 | 75.4 |
| 06/23/2021 | 75.41 | 75.77 | 74.51 | 75.61 |
| 06/24/2021 | 75.62 | 76.2 | 74.95 | 76.12 |
| 06/27/2021 | 75.36 | 75.75 | 73.93 | 74.03 |
| 06/28/2021 | 74.05 | 74.96 | 73.36 | 74.64 |
| 06/29/2021 | 74.63 | 75.34 | 73.94 | 74.62 |
| 06/30/2021 | 74.61 | 76.71 | 74.55 | 75.57 |
| 07/01/2021 | 75.56 | 76.41 | 75.24 | 76.06 |
| 07/04/2021 | 76.06 | 77.23 | 75.7 | 77.16 |
| 07/05/2021 | 77.09 | 77.83 | 74.14 | 74.94 |
| 07/06/2021 | 74.93 | 75.98 | 72.61 | 73.38 |
| 07/07/2021 | 73.35 | 74.39 | 72.12 | 74.38 |
| 07/08/2021 | 74.37 | 75.8 | 73.79 | 75.59 |
| 07/11/2021 | 75.68 | 75.83 | 74.23 | 75.26 |
| 07/12/2021 | 75.22 | 76.59 | 74.93 | 76.47 |
| 07/13/2021 | 76.46 | 76.7 | 73.82 | 74.58 |
| 07/14/2021 | 74.61 | 74.62 | 73.19 | 73.23 |
| 07/15/2021 | 73.25 | 74.08 | 72.35 | 73.14 |
| 07/18/2021 | 73.05 | 73.33 | 67.89 | 68.77 |
| 07/19/2021 | 68.71 | 69.72 | 67.48 | 68.63 |
| 07/20/2021 | 68.63 | 72.36 | 68.51 | 72.17 |
| 07/21/2021 | 72.14 | 73.89 | 71.74 | 73.61 |
| 07/22/2021 | 73.6 | 74.21 | 73.31 | 74.2 |
| 07/25/2021 | 73.52 | 73.96 | 72.07 | 73.95 |
| 07/26/2021 | 73.95 | 74.18 | 73.08 | 73.77 |
| 07/27/2021 | 73.69 | 74.33 | 73.53 | 73.85 |
| 07/28/2021 | 73.87 | 75.14 | 73.7 | 74.89 |
| 07/29/2021 | 74.91 | 75.64 | 74.39 | 75.14 |
| 08/01/2021 | 75.23 | 75.35 | 72.32 | 73.14 |
| 08/02/2021 | 73.09 | 73.54 | 71.05 | 72.17 |
| 08/03/2021 | 72.14 | 72.83 | 70.11 | 70.21 |
| 08/04/2021 | 70.13 | 71.5 | 69.75 | 71.22 |
| 08/05/2021 | 71.2 | 72.42 | 70.28 | 70.3 |
| 08/08/2021 | 70.25 | 70.25 | 67.61 | 69.23 |
| 08/09/2021 | 69.22 | 71.23 | 68.95 | 70.81 |
| 08/10/2021 | 70.81 | 71.63 | 69.08 | 71.6 |
| 08/11/2021 | 71.58 | 71.89 | 70.69 | 71.16 |
| 08/12/2021 | 71.19 | 71.36 | 70.02 | 70.24 |
| 08/15/2021 | 70.1 | 70.44 | 68.15 | 69.69 |
| 08/16/2021 | 69.69 | 70 | 68.84 | 69 |
| 08/17/2021 | 69.13 | 70.03 | 67.22 | 67.28 |
| 08/18/2021 | 67.28 | 67.64 | 65.57 | 66.64 |
| 08/19/2021 | 66.51 | 66.92 | 64.96 | 64.97 |
| 08/22/2021 | 64.91 | 68.47 | 64.77 | 68.27 |
| 08/23/2021 | 68.25 | 70.58 | 68.12 | 70.45 |
| 08/24/2021 | 70.44 | 71.43 | 69.79 | 70.94 |
| 08/25/2021 | 70.9 | 71.11 | 69.77 | 70.53 |
| 08/26/2021 | 70.5 | 71.74 | 70.22 | 71.63 |
| 08/29/2021 | 72.17 | 72.67 | 71.02 | 72.14 |
| 08/30/2021 | 72.12 | 72.35 | 71.37 | 71.63 |
| 08/31/2021 | 71.64 | 72.37 | 70.42 | 71.28 |
| 09/01/2021 | 71.29 | 73.45 | 70.91 | 72.81 |
| 09/02/2021 | 72.81 | 73.67 | 72.4 | 72.46 |
| 09/05/2021 | 72.55 | 72.77 | 71.52 | 72.09 |
| 09/06/2021 | 72.12 | 72.8 | 71.1 | 71.6 |
| 09/07/2021 | 71.59 | 72.93 | 71.55 | 72.69 |
| 09/08/2021 | 72.71 | 73.19 | 70.89 | 71.22 |
| 09/09/2021 | 71.21 | 73.12 | 70.96 | 72.88 |
| 09/12/2021 | 72.8 | 73.91 | 72.8 | 73.65 |
| 09/13/2021 | 73.63 | 74.26 | 73.08 | 73.88 |
| 09/14/2021 | 73.88 | 76.12 | 73.77 | 75.43 |
| 09/15/2021 | 75.45 | 75.87 | 74.5 | 75.62 |
| 09/16/2021 | 75.6 | 75.77 | 74.59 | 75.31 |
| 09/19/2021 | 75.26 | 75.26 | 73.51 | 74.14 |
| 09/20/2021 | 74.06 | 75.17 | 73.27 | 74.67 |
| 09/21/2021 | 74.69 | 76.25 | 74.49 | 75.94 |
| 09/22/2021 | 75.94 | 77.34 | 75.6 | 77.25 |
| 09/23/2021 | 77.23 | 78.24 | 76.9 | 78.05 |
| 09/26/2021 | 77.43 | 79.04 | 77.4 | 78.61 |
| 09/27/2021 | 78.6 | 79.94 | 77.36 | 77.47 |
| 09/28/2021 | 77.47 | 78.72 | 76.77 | 77.95 |
| 09/29/2021 | 77.94 | 79.3 | 76.53 | 78.42 |
| 09/30/2021 | 78.47 | 79.39 | 77.56 | 79.13 |
| 10/03/2021 | 79.35 | 81.98 | 78.75 | 81.3 |
| 10/04/2021 | 81.28 | 83.11 | 81.19 | 82.69 |
| 10/05/2021 | 82.72 | 83.46 | 80.6 | 80.76 |
| 10/06/2021 | 80.78 | 82.5 | 79.08 | 82.42 |
| 10/07/2021 | 82.4 | 83.42 | 81.95 | 82.54 |
| 10/10/2021 | 82.59 | 84.59 | 82.55 | 83.61 |
| 10/11/2021 | 83.63 | 84.22 | 82.74 | 83.28 |
| 10/12/2021 | 83.28 | 83.69 | 82.25 | 83.35 |
| 10/13/2021 | 83.34 | 84.5 | 83.18 | 84.16 |
| 10/14/2021 | 84.16 | 85.09 | 84.03 | 84.84 |
| 10/17/2021 | 84.96 | 86.03 | 83.95 | 84.1 |
| 10/18/2021 | 84.09 | 85.39 | 83.71 | 85.12 |
| 10/19/2021 | 85.13 | 85.89 | 83.63 | 85.83 |
| 10/20/2021 | 85.89 | 86.09 | 83.36 | 84.76 |
| 10/21/2021 | 84.78 | 85.92 | 83.82 | 85.72 |
| 10/24/2021 | 84.59 | 85.77 | 84.59 | 85.14 |
| 10/25/2021 | 85.13 | 85.73 | 84.56 | 85.46 |
| 10/26/2021 | 85.44 | 85.55 | 83.35 | 83.39 |
| 10/27/2021 | 83.37 | 83.97 | 81.62 | 83.91 |
| 10/28/2021 | 83.94 | 84.27 | 82.58 | 83.68 |
| 10/31/2021 | 83.75 | 85.11 | 83.03 | 84.44 |
| 11/01/2021 | 84.44 | 85.22 | 83.77 | 84.02 |
| 11/02/2021 | 84.25 | 84.25 | 81.11 | 81.33 |
| 11/03/2021 | 81.28 | 84.48 | 80.25 | 80.92 |
| 11/04/2021 | 80.89 | 83.14 | 80.25 | 82.35 |
| 11/07/2021 | 82.9 | 83.99 | 82.88 | 83.7 |
| 11/08/2021 | 83.64 | 84.99 | 83.16 | 84.91 |
| 11/09/2021 | 85.12 | 85.5 | 82.09 | 82.67 |
| 11/10/2021 | 82.58 | 83.38 | 81.67 | 82.52 |
| 11/11/2021 | 82.65 | 82.85 | 81.26 | 82.07 |
| 11/12/2021 | 82.65 | 82.85 | 81.26 | 81.99 |
| 11/14/2021 | 82.25 | 82.48 | 80.67 | 82.02 |
| 11/15/2021 | 82.08 | 83.14 | 81.55 | 82.48 |
| 11/16/2021 | 82.38 | 82.4 | 79.78 | 80.56 |
| 11/17/2021 | 80.19 | 81.39 | 79.28 | 81.14 |
| 11/18/2021 | 81.06 | 82.23 | 78.05 | 78.39 |
| 11/19/2021 | 81.06 | 82.23 | 78.05 | 78.47 |
| 11/21/2021 | 78.54 | 80.06 | 77.62 | 79.28 |
| 11/22/2021 | 79.52 | 82.59 | 78.56 | 82.53 |
| 11/23/2021 | 82.28 | 83 | 81.76 | 82.13 |
| 11/24/2021 | 82.18 | 82.59 | 81.7 | 82.25 |
| 11/25/2021 | 81.5 | 81.61 | 72.16 | 72.91 |
| 11/28/2021 | 74.07 | 75.91 | 72.26 | 72.82 |
| 11/29/2021 | 73.12 | 74.31 | 67.51 | 69.63 |
| 11/30/2021 | 70.16 | 72.85 | 68.15 | 68.47 |
| 12/01/2021 | 69 | 70.68 | 65.8 | 70.04 |
| 12/02/2021 | 70.39 | 72.59 | 69.24 | 69.86 |
| 12/03/2021 | 70.39 | 72.59 | 69.24 | 69.91 |
| 12/05/2021 | 70.95 | 73.73 | 70.84 | 73.47 |
| 12/06/2021 | 73.61 | 76.24 | 73.22 | 74.82 |
| 12/07/2021 | 75.18 | 76.36 | 74.38 | 76 |
| 12/08/2021 | 75.9 | 76.69 | 73.91 | 73.91 |
| 12/09/2021 | 74 | 75.68 | 73.82 | 75.37 |
| 12/10/2021 | 74 | 75.68 | 73.82 | 75.35 |
| 12/12/2021 | 75.53 | 76.38 | 74.21 | 74.35 |
| 12/13/2021 | 74.2 | 75.14 | 72.58 | 73.4 |
| 12/14/2021 | 73.2 | 74.57 | 72.5 | 74.44 |
| 12/15/2021 | 74.32 | 75.58 | 74 | 74.72 |
| 12/16/2021 | 74.62 | 74.97 | 72.65 | 73.22 |
| 12/17/2021 | 74.62 | 74.97 | 72.65 | 72.98 |
| 12/19/2021 | 72.09 | 72.44 | 69.29 | 71.84 |
| 12/20/2021 | 72.15 | 74.24 | 71.24 | 74.22 |
| 12/21/2021 | 74.03 | 75.53 | 73.65 | 75.52 |
| 12/22/2021 | 75.58 | 76.79 | 74.77 | 76.64 |
| 12/23/2021 | 76.56 | 76.65 | 76.47 | 76.52 |
| 12/26/2021 | 75.96 | 78.65 | 75.39 | 78.38 |
| 12/27/2021 | 78.48 | 79.47 | 78.06 | 78.69 |
| 12/28/2021 | 78.8 | 80.02 | 78.11 | 79.13 |
| 12/29/2021 | 79.24 | 80 | 78.41 | 79.06 |
| 12/30/2021 | 79 | 79.67 | 77.55 | 77.86 |