Monster Beverage Corporation (MNST)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 02/07/2026 |
2.976.451 |
0,59%
|
97,9625
|
97,47
|
98,93
|
97,60
|
| 01/07/2026 |
2.158.851 |
1,33%
|
96,5455
|
96,5455
|
98,305
|
97,35
|
| 30/06/2026 |
3.452.534 |
-1,56%
|
97,64
|
95,10
|
97,98
|
96,12
|
| 29/06/2026 |
2.327.514 |
1,34%
|
98,00
|
96,0732
|
98,00
|
97,64
|
| 26/06/2026 |
3.529.175 |
0,56%
|
96,75
|
96,11
|
97,86
|
96,38
|
| 25/06/2026 |
2.198.832 |
1,13%
|
93,66
|
93,512
|
96,055
|
95,83
|
| 24/06/2026 |
2.157.609 |
1,03%
|
93,1629
|
93,16
|
95,7458
|
94,70
|
| 23/06/2026 |
2.041.318 |
0,86%
|
93,90
|
92,62
|
95,02
|
93,69
|
| 18/06/2026 |
5.071.620 |
-0,35%
|
93,53
|
90,97
|
93,53
|
93,02
|
| 17/06/2026 |
1.868.043 |
-1,45%
|
92,76
|
91,51
|
93,26
|
91,66
|
| 16/06/2026 |
2.116.120 |
-0,32%
|
94,10
|
92,49
|
94,10
|
92,95
|
| 15/06/2026 |
2.270.379 |
0,40%
|
92,67
|
91,45
|
93,29
|
93,23
|
| 12/06/2026 |
2.775.338 |
0,82%
|
92,03
|
91,60
|
93,08
|
92,83
|
| 11/06/2026 |
2.448.651 |
0,89%
|
91,30
|
90,76
|
92,46
|
92,03
|
| 10/06/2026 |
2.854.745 |
1,27%
|
90,36
|
90,0898
|
91,47
|
91,21
|
| 09/06/2026 |
3.485.661 |
2,01%
|
88,47
|
87,91
|
90,47
|
90,15
|
| 08/06/2026 |
2.216.084 |
-1,21%
|
88,00
|
88,00
|
90,22
|
88,47
|
| 05/06/2026 |
2.871.212 |
1,16%
|
88,89
|
88,37
|
90,39
|
89,55
|
| 04/06/2026 |
2.580.674 |
-0,57%
|
90,4625
|
88,30
|
90,4625
|
88,54
|
| 03/06/2026 |
2.203.751 |
0,90%
|
88,00
|
87,80
|
89,70
|
89,04
|
| 02/06/2026 |
2.139.823 |
-0,99%
|
89,54
|
87,2308
|
89,7163
|
88,24
|
| 01/06/2026 |
3.154.019 |
1,16%
|
87,62
|
87,62
|
89,86
|
89,10
|
| 29/05/2026 |
2.503.332 |
0,11%
|
88,03
|
87,00
|
89,09
|
88,08
|
| 28/05/2026 |
2.626.011 |
-1,40%
|
89,00
|
87,70
|
89,14
|
87,99
|
| 27/05/2026 |
3.168.935 |
2,08%
|
87,12
|
87,12
|
89,85
|
89,24
|
| 26/05/2026 |
2.941.067 |
0,73%
|
86,79
|
86,68
|
87,99
|
87,42
|
| 22/05/2026 |
1.610.427 |
0,58%
|
86,3677
|
85,985
|
87,10
|
86,79
|
| 21/05/2026 |
2.753.979 |
-0,61%
|
86,71
|
85,473
|
87,31
|
86,32
|
| 20/05/2026 |
2.244.564 |
0,61%
|
86,06
|
85,986
|
87,63
|
86,88
|
| 19/05/2026 |
2.254.914 |
-2,47%
|
88,17
|
86,175
|
88,17
|
86,35
|
| 18/05/2026 |
2.629.839 |
1,67%
|
87,30
|
86,855
|
88,65
|
88,54
|
| 15/05/2026 |
2.209.512 |
1,51%
|
86,34
|
85,85
|
87,905
|
87,09
|
| 14/05/2026 |
2.349.680 |
-0,13%
|
85,33
|
85,2001
|
86,04
|
85,82
|
| 13/05/2026 |
3.931.624 |
0,07%
|
86,7977
|
85,28
|
86,7977
|
85,93
|
| 12/05/2026 |
3.499.562 |
-0,63%
|
86,61
|
84,82
|
86,62
|
85,87
|
| 11/05/2026 |
4.474.608 |
0,14%
|
85,93
|
83,265
|
86,45
|
86,41
|
| 08/05/2026 |
9.356.630 |
13,55%
|
85,55
|
83,15
|
88,77
|
86,29
|
| 07/05/2026 |
2.554.110 |
-1,57%
|
76,50
|
75,375
|
78,03
|
75,97
|
| 06/05/2026 |
2.161.497 |
1,85%
|
76,16
|
76,072
|
77,955
|
77,20
|
| 05/05/2026 |
2.199.818 |
0,80%
|
74,9538
|
74,845
|
76,61
|
75,80
|
| 04/05/2026 |
2.512.176 |
-2,44%
|
76,59
|
74,60
|
77,00
|
75,20
|
| 01/05/2026 |
2.540.715 |
0,07%
|
77,15
|
76,76
|
78,34
|
77,12
|
| 30/04/2026 |
2.082.923 |
0,31%
|
75,665
|
75,665
|
77,925
|
77,07
|
| 29/04/2026 |
1.356.268 |
-0,34%
|
76,6133
|
76,13
|
77,25
|
76,89
|
| 28/04/2026 |
2.028.257 |
0,43%
|
77,86
|
77,06
|
78,37
|
77,19
|
| 27/04/2026 |
342.896 |
-0,45%
|
77,5447
|
76,86
|
78,31
|
76,86
|
| 24/04/2026 |
2.310.111 |
0,86%
|
77,40
|
77,10
|
78,25
|
78,23
|
| 23/04/2026 |
2.596.056 |
2,12%
|
75,05
|
75,05
|
78,00
|
77,56
|
| 22/04/2026 |
1.855.074 |
0,90%
|
75,00
|
75,00
|
76,675
|
75,95
|
| 21/04/2026 |
3.209.570 |
-2,54%
|
77,2557
|
75,10
|
77,2557
|
75,27
|
| 20/04/2026 |
2.950.970 |
1,02%
|
76,1778
|
76,17
|
77,50
|
77,23
|
| 17/04/2026 |
2.734.459 |
1,81%
|
75,34
|
75,34
|
76,84
|
76,72
|
| 16/04/2026 |
2.901.772 |
0,55%
|
74,70
|
74,46
|
76,31
|
75,36
|
| 15/04/2026 |
2.322.429 |
-0,19%
|
76,01
|
73,86
|
76,01
|
74,93
|
| 14/04/2026 |
3.174.297 |
-0,13%
|
74,232
|
74,14
|
76,42
|
75,07
|
| 13/04/2026 |
2.168.808 |
-0,73%
|
75,62
|
74,585
|
75,62
|
75,17
|
| 10/04/2026 |
2.200.327 |
-0,62%
|
76,833
|
75,40
|
77,03
|
75,72
|
| 09/04/2026 |
1.928.961 |
1,42%
|
75,50
|
74,29
|
76,93
|
76,19
|
| 08/04/2026 |
3.014.173 |
3,73%
|
74,00
|
73,41
|
75,63
|
75,14
|
| 07/04/2026 |
3.210.067 |
-2,32%
|
74,30
|
72,08
|
74,30
|
72,44
|
| 06/04/2026 |
3.373.685 |
2,47%
|
71,43
|
71,43
|
74,23
|
74,16
|
| 02/04/2026 |
2.035.957 |
-0,55%
|
72,10
|
71,74
|
73,00
|
72,37
|
| 01/04/2026 |
2.610.114 |
0,43%
|
72,78
|
71,86
|
73,20
|
72,77
|
| 31/03/2026 |
2.714.116 |
1,68%
|
72,00
|
70,86
|
72,88
|
72,46
|
| 30/03/2026 |
3.001.414 |
-0,71%
|
73,50
|
70,975
|
73,50
|
71,32
|
| 27/03/2026 |
1.858.221 |
-0,22%
|
71,77
|
71,62
|
72,825
|
71,83
|
| 26/03/2026 |
2.031.368 |
-1,65%
|
72,93
|
71,82
|
73,335
|
71,98
|
| 25/03/2026 |
2.966.447 |
0,29%
|
73,60
|
72,22
|
73,99
|
73,21
|
| 24/03/2026 |
3.269.431 |
-1,30%
|
74,03
|
72,88
|
74,55
|
73,00
|
| 23/03/2026 |
2.234.874 |
0,38%
|
74,82
|
73,75
|
75,00
|
73,96
|
| 20/03/2026 |
3.987.235 |
-0,09%
|
73,67
|
73,25
|
74,49
|
73,69
|
| 19/03/2026 |
3.622.223 |
-0,47%
|
73,91
|
73,605
|
74,89
|
73,74
|
| 18/03/2026 |
3.547.850 |
-4,50%
|
77,49
|
73,78
|
77,49
|
74,09
|
| 17/03/2026 |
3.158.541 |
0,70%
|
77,50
|
76,8778
|
78,137
|
77,59
|
| 16/03/2026 |
3.368.622 |
-0,08%
|
78,6824
|
76,9116
|
78,6824
|
77,05
|
| 13/03/2026 |
2.923.640 |
0,16%
|
77,258
|
76,62
|
77,93
|
77,11
|
| 12/03/2026 |
3.139.333 |
-0,68%
|
77,0347
|
76,35
|
78,26
|
76,99
|
| 11/03/2026 |
5.078.676 |
1,07%
|
76,83
|
75,47
|
77,72
|
77,52
|
| 10/03/2026 |
4.372.744 |
1,29%
|
75,83
|
75,2477
|
77,62
|
76,70
|
| 09/03/2026 |
3.688.935 |
0,13%
|
75,15
|
73,35
|
75,725
|
75,725
|
| 06/03/2026 |
2.427.834 |
-1,45%
|
76,72
|
75,30
|
76,77
|
75,61
|
| 05/03/2026 |
3.205.976 |
-2,43%
|
78,15
|
76,51
|
78,3262
|
76,70
|
| 04/03/2026 |
4.431.707 |
-0,48%
|
78,99
|
78,07
|
79,54
|
78,61
|
| 03/03/2026 |
5.722.978 |
-2,55%
|
80,63
|
78,34
|
80,90
|
78,99
|
| 02/03/2026 |
4.013.816 |
-4,97%
|
85,18
|
81,02
|
85,30
|
81,06
|
| 27/02/2026 |
6.017.892 |
-1,57%
|
87,00
|
84,69
|
87,39
|
85,30
|
| 26/02/2026 |
7.028.995 |
1,46%
|
85,0012
|
85,0012
|
86,80
|
86,66
|
| 25/02/2026 |
5.228.567 |
-0,15%
|
85,54
|
84,415
|
85,77
|
85,41
|
| 24/02/2026 |
3.789.732 |
1,00%
|
84,80
|
84,26
|
85,585
|
85,54
|
| 23/02/2026 |
3.916.714 |
1,10%
|
83,799
|
83,08
|
84,8801
|
84,69
|
| 20/02/2026 |
5.277.104 |
2,16%
|
81,59
|
81,59
|
83,98
|
83,76
|
| 19/02/2026 |
4.314.099 |
-1,43%
|
82,77
|
81,615
|
83,2639
|
81,99
|
| 18/02/2026 |
5.428.405 |
0,34%
|
82,9352
|
82,36
|
83,91
|
83,18
|
| 17/02/2026 |
5.746.165 |
1,74%
|
81,53
|
81,34
|
82,91
|
82,90
|
| 13/02/2026 |
3.783.195 |
0,25%
|
80,84
|
80,52
|
82,32
|
81,48
|
| 12/02/2026 |
2.230.208 |
0,47%
|
81,22
|
80,68
|
82,09
|
81,17
|
| 11/02/2026 |
2.755.734 |
0,77%
|
80,34
|
79,90
|
81,17
|
80,79
|
| 10/02/2026 |
3.809.021 |
-0,90%
|
80,68
|
79,77
|
80,76
|
80,17
|
| 09/02/2026 |
3.671.254 |
-1,99%
|
82,58
|
80,35
|
82,64
|
80,90
|
| 06/02/2026 |
2.303.732 |
0,96%
|
81,6614
|
81,6614
|
82,58
|
82,54
|
