Monster Beverage Corporation (MNST)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	480.029	1,54%	50,97	50,67	51,48	51,265
16/07/2024	1.498.795	1,26%	49,81	49,64	50,585	50,49
15/07/2024	2.117.819	-1,91%	50,51	49,685	50,66	49,86
12/07/2024	1.975.228	1,09%	50,50	50,50	51,13	50,83
11/07/2024	2.801.745	0,86%	49,74	49,71	50,78	50,28
10/07/2024	1.756.263	0,10%	49,83	49,21	49,89	49,85
09/07/2024	2.383.993	-0,76%	50,19	49,65	50,19	49,80
08/07/2024	2.848.752	0,86%	49,59	49,47	50,29	50,18
05/07/2024	2.611.245	1,20%	49,09	48,98	49,83	49,75
04/07/2024	2.427.149	0,00%	49,20	49,06	49,65	49,16
03/07/2024	2.427.149	-0,37%	49,20	49,06	49,65	49,16
02/07/2024	2.836.400	-1,12%	49,97	49,135	49,97	49,34
01/07/2024	2.130.858	-0,10%	50,04	49,58	50,22	49,90
28/06/2024	5.577.060	-1,23%	50,40	49,90	50,55	49,95
27/06/2024	1.753.571	0,22%	50,49	50,29	50,70	50,57
26/06/2024	2.478.184	0,64%	49,65	49,55	50,885	50,46
25/06/2024	3.335.661	1,31%	49,51	49,50	50,33	50,14
24/06/2024	3.517.162	0,82%	49,02	48,91	49,785	49,49
21/06/2024	8.155.508	0,84%	48,98	48,98	49,565	49,09
20/06/2024	3.349.247	0,54%	48,38	48,34	49,06	48,68
19/06/2024	4.215.426	0,00%	48,97	48,285	49,025	48,42
18/06/2024	4.215.426	0,81%	48,97	48,285	49,025	48,42
17/06/2024	6.279.886	2,29%	47,78	47,63	49,34	49,13
14/06/2024	6.371.814	-1,42%	51,08	47,67	48,805	48,03
13/06/2024	5.754.719	-2,11%	51,08	48,55	49,475	48,72
12/06/2024	18.043.294	-2,72%	51,08	49,18	51,26	49,77
11/06/2024	6.556.111	0,31%	52,41	50,33	51,26	51,16
10/06/2024	10.461.547	-3,17%	52,41	50,765	52,5399	51,02
07/06/2024	6.563.110	0,46%	52,28	52,02	52,73	52,69
06/06/2024	17.032.034	0,87%	52,18	51,9201	53,90	52,45
05/06/2024	19.804.585	-0,27%	52,18	51,76	52,50	52,05
04/06/2024	14.692.088	0,58%	51,83	51,51	52,27	52,19
03/06/2024	12.108.685	-0,06%	51,81	51,39	52,085	51,89
31/05/2024	11.900.430	1,33%	52,30	50,89	51,945	51,92
30/05/2024	8.556.074	-1,71%	52,30	51,04	52,35	51,24
29/05/2024	6.491.059	0,93%	51,46	51,33	52,30	52,13
28/05/2024	7.467.613	-1,99%	52,50	51,42	52,50	51,65
27/05/2024	2.263.625	0,00%	52,80	52,67	53,03	52,70
24/05/2024	2.263.625	-0,75%	52,80	52,67	53,03	52,70
23/05/2024	3.500.208	-0,87%	53,10	52,62	53,16	52,64
22/05/2024	4.803.096	-0,53%	53,38	53,05	53,44	53,10
21/05/2024	4.035.446	-0,37%	53,75	53,08	53,80	53,38
20/05/2024	3.975.512	-0,98%	54,19	53,505	54,26	53,58
17/05/2024	2.966.934	0,04%	53,90	53,7895	54,235	54,11
16/05/2024	2.400.740	-0,28%	54,17	54,04	54,485	54,09
15/05/2024	2.514.364	-0,44%	54,73	54,12	54,635	54,24
14/05/2024	6.613.019	-0,44%	54,73	53,985	54,83	54,48
13/05/2024	2.566.502	-1,33%	55,70	54,63	55,79	54,72
10/05/2024	2.717.231	0,47%	55,08	55,00	55,70	55,46
09/05/2024	3.042.892	1,66%	54,42	54,42	55,33	55,20
08/05/2024	4.751.477	-0,68%	55,26	54,16	55,30	54,30
07/05/2024	5.949.265	0,83%	55,00	54,06	54,77	54,67
06/05/2024	7.102.664	-1,42%	55,00	53,735	55,15	54,22
03/05/2024	8.498.294	3,02%	54,67	52,95	55,405	55,00
02/05/2024	4.178.726	-0,28%	53,83	53,22	53,87	53,39
01/05/2024	4.941.865	0,17%	54,03	52,94	54,14	53,54
30/04/2024	4.314.281	-1,26%	54,03	53,435	54,12	53,45
29/04/2024	2.608.555	1,42%	53,44	53,36	54,14	54,13
26/04/2024	2.685.797	0,41%	53,44	52,565	53,53	53,37
25/04/2024	4.979.834	-2,17%	53,44	51,9801	54,06	53,15
24/04/2024	4.127.242	1,12%	53,44	53,04	54,87	54,33
23/04/2024	4.357.961	0,24%	53,44	53,20	53,845	53,73
22/04/2024	2.622.823	0,87%	53,45	53,245	53,795	53,60
19/04/2024	7.202.969	-0,60%	53,45	52,74	53,63	53,14
18/04/2024	3.279.510	-1,55%	54,25	53,205	54,44	53,41
17/04/2024	4.147.694	-0,81%	55,08	53,94	55,11	54,25
16/04/2024	4.058.420	1,07%	54,27	54,00	54,985	54,69
15/04/2024	6.581.004	-1,64%	54,41	53,55	55,48	54,11
12/04/2024	4.216.526	0,51%	54,41	54,31	55,01	55,01
11/04/2024	3.428.881	-0,15%	54,93	54,46	55,10	54,73
10/04/2024	4.393.978	-1,69%	55,10	54,30	55,1534	54,81
09/04/2024	2.697.301	0,27%	55,90	55,35	56,075	55,80
08/04/2024	2.200.169	-0,45%	55,90	55,615	55,97	55,65
05/04/2024	2.752.390	0,27%	56,18	55,55	56,35	55,90
04/04/2024	4.122.825	-0,36%	56,18	55,525	56,80	55,75
03/04/2024	3.181.901	-1,67%	56,68	55,88	57,1025	55,95
02/04/2024	4.179.599	-1,46%	57,74	56,825	57,76	56,90
01/04/2024	3.985.817	-2,60%	59,56	57,645	59,56	57,74
28/03/2024	3.156.079	0,14%	59,81	59,19	60,09	59,28
27/03/2024	2.348.663	-0,20%	59,68	59,035	60,13	59,20
26/03/2024	1.979.369	0,39%	59,30	59,095	59,56	59,32
25/03/2024	2.749.355	-0,69%	59,57	58,97	59,75	59,09
22/03/2024	1.982.652	-0,64%	59,88	59,41	59,90	59,50
21/03/2024	2.093.434	-0,43%	60,81	59,80	60,54	59,88
20/03/2024	2.340.487	-0,66%	60,81	59,84	60,82	60,14
19/03/2024	2.298.617	-0,41%	60,94	60,385	61,03	60,54
18/03/2024	2.712.494	0,56%	60,70	60,50	61,205	60,79
15/03/2024	5.630.145	0,10%	61,00	59,53	60,655	60,36
14/03/2024	2.690.826	-0,90%	61,00	60,06	61,19	60,30
13/03/2024	4.563.183	1,72%	59,83	59,77	61,225	60,85
12/03/2024	2.666.124	1,12%	58,87	58,91	59,93	59,82
11/03/2024	2.086.980	-0,10%	58,46	58,75	59,53	59,12
08/03/2024	3.043.653	-0,34%	58,46	58,82	59,755	59,18
07/03/2024	3.425.290	1,84%	58,46	58,27	59,53	59,38
06/03/2024	4.061.721	0,73%	57,91	57,525	58,605	58,31
05/03/2024	2.969.544	-1,04%	58,86	57,685	58,60	57,89
04/03/2024	4.683.409	-0,49%	58,86	58,32	59,195	58,50
01/03/2024	3.825.795	-0,53%	58,80	58,38	59,13	58,79
29/02/2024	7.864.896	5,82%	59,60	58,39	60,07	59,10
28/02/2024	4.617.290	-0,46%	56,21	55,055	56,23	55,85