Monster Beverage Corporation (MNST)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	2.994.906	0,70%	55,42	55,29	56,135	56,11
26/02/2024	3.516.854	0,78%	55,29	55,055	55,925	55,72
23/02/2024	2.132.641	0,33%	55,44	54,97	55,69	55,29
22/02/2024	3.831.324	-0,05%	55,44	54,795	55,45	55,11
21/02/2024	3.812.657	-0,47%	55,44	54,905	55,66	55,14
20/02/2024	3.430.234	0,69%	55,30	54,86	55,68	55,40
19/02/2024	2.445.669	0,00%	55,88	54,96	55,97	55,02
16/02/2024	2.445.669	-1,52%	55,88	54,96	55,97	55,02
15/02/2024	3.930.336	0,54%	56,14	55,79	56,42	56,17
14/02/2024	2.754.480	-0,52%	55,96	55,46	56,64	55,87
13/02/2024	4.158.578	0,41%	55,96	55,425	56,455	56,16
12/02/2024	1.770.439	0,49%	55,57	55,265	55,985	55,93
09/02/2024	2.727.189	-1,47%	56,57	55,345	56,53	55,66
08/02/2024	3.130.604	0,05%	56,49	56,005	56,53	56,49
07/02/2024	2.362.151	0,21%	56,71	56,22	56,905	56,46
06/02/2024	4.576.110	2,21%	55,37	55,04	56,38	56,34
05/02/2024	3.252.690	-0,42%	55,37	54,755	55,365	55,12
02/02/2024	3.841.666	-1,06%	55,37	55,00	55,93	55,35
01/02/2024	3.300.117	1,67%	55,37	54,82	56,0401	55,94
31/01/2024	4.118.782	-0,52%	55,37	54,84	55,59	55,02
30/01/2024	2.968.037	-0,50%	55,53	55,00	55,58	55,31
29/01/2024	3.830.908	0,27%	55,16	55,25	55,845	55,59
26/01/2024	3.209.983	0,54%	55,16	55,00	55,58	55,44
25/01/2024	2.546.785	0,13%	55,40	54,895	55,47	55,14
24/01/2024	5.877.663	-0,90%	55,47	54,98	55,685	55,07
23/01/2024	4.764.927	-1,33%	57,25	54,89	56,30	55,57
22/01/2024	2.749.300	-1,50%	57,25	56,245	57,325	56,32
19/01/2024	4.012.854	-0,12%	57,45	56,55	57,45	57,18
18/01/2024	3.387.729	0,25%	57,00	56,61	57,44	57,25
17/01/2024	5.692.675	-1,82%	57,40	56,355	57,535	57,11
16/01/2024	3.542.303	-1,49%	59,40	57,95	59,40	58,17
15/01/2024	2.762.396	0,72%	59,13	58,80	59,3075	59,05
12/01/2024	2.762.396	0,72%	59,13	58,80	59,3075	59,05
11/01/2024	2.668.475	-0,48%	58,75	58,21	58,93	58,63
10/01/2024	3.058.613	0,29%	58,75	58,33	59,13	58,91
09/01/2024	3.365.158	1,35%	57,62	57,40	58,75	58,74
08/01/2024	4.401.023	0,73%	57,57	57,39	58,17	57,96
05/01/2024	1.881.995	-0,30%	57,59	57,31	58,135	57,54
04/01/2024	3.587.283	0,40%	57,59	57,56	58,585	57,71
03/01/2024	3.148.228	-1,90%	57,52	57,27	59,07	57,48
02/01/2024	5.033.900	1,70%	57,52	57,40	58,81	58,59
29/12/2023	2.912.742	0,33%	57,43	57,325	57,78	57,61
28/12/2023	2.087.123	0,14%	57,51	57,1935	57,5632	57,42
27/12/2023	2.407.123	0,97%	56,84	56,715	57,3675	57,34
26/12/2023	2.272.909	1,39%	55,90	55,90	56,92	56,79
22/12/2023	2.643.927	1,14%	55,65	55,53	56,35	56,01
21/12/2023	2.874.614	1,88%	54,71	54,71	55,47	55,38
20/12/2023	3.258.632	-2,20%	55,28	54,365	55,53	54,36
19/12/2023	2.871.806	0,51%	55,56	55,285	55,73	55,58
18/12/2023	1.866.070	0,38%	55,56	54,765	55,94	55,30
15/12/2023	5.526.900	-0,85%	55,56	54,915	55,94	55,09
14/12/2023	3.700.836	-1,75%	56,68	55,295	56,68	55,56
13/12/2023	2.816.414	1,34%	55,93	55,78	56,57	56,55
12/12/2023	2.743.219	0,98%	55,79	55,175	55,86	55,80
11/12/2023	2.578.205	2,49%	54,53	54,53	55,3987	55,26
08/12/2023	3.019.948	-0,70%	54,53	53,70	54,345	53,92
07/12/2023	3.233.639	0,00%	54,53	54,00	54,59	54,30
06/12/2023	4.015.593	0,07%	54,26	53,54	54,41	54,30
05/12/2023	2.882.528	-1,65%	55,08	53,99	55,24	54,26
04/12/2023	3.085.788	-0,09%	54,97	54,67	55,57	55,17
01/12/2023	3.713.674	0,13%	55,01	54,96	55,53	55,22
30/11/2023	4.863.243	0,80%	54,82	54,18	55,19	55,15
29/11/2023	5.190.287	-1,03%	55,40	54,32	55,44	54,71
28/11/2023	3.881.991	1,02%	54,70	54,675	55,415	55,28
27/11/2023	2.382.627	-0,82%	55,32	54,645	55,32	54,72
24/11/2023	1.126.071	-0,13%	55,32	55,015	55,40	55,15
23/11/2023	3.248.144	2,19%	55,32	55,00	55,61	56,00
22/11/2023	3.222.466	0,77%	55,32	55,00	55,61	55,22
21/11/2023	6.344.581	-0,04%	54,97	54,60	55,12	54,80
20/11/2023	4.670.969	0,06%	54,66	54,375	55,04	54,82
17/11/2023	5.526.241	-0,56%	55,00	54,145	55,00	54,79
16/11/2023	3.132.462	-0,58%	55,70	54,99	56,00	55,10
15/11/2023	3.149.662	-0,47%	55,81	55,25	55,90	55,42
14/11/2023	2.776.499	0,25%	55,32	55,29	56,095	55,68
13/11/2023	2.370.322	0,47%	55,32	55,29	55,78	55,54
10/11/2023	3.640.888	0,36%	55,30	54,3315	55,375	55,28
09/11/2023	3.543.553	-1,04%	56,00	54,915	56,00	55,08
08/11/2023	5.331.365	-0,57%	56,12	55,25	56,28	55,66
07/11/2023	3.490.821	-0,29%	55,56	55,6301	56,145	55,98
06/11/2023	3.588.845	1,04%	51,76	55,56	56,96	56,14
03/11/2023	6.777.294	5,51%	51,76	55,3301	58,86	55,56
02/11/2023	6.332.239	1,96%	51,76	51,76	52,77	52,66
01/11/2023	3.665.753	1,08%	50,77	51,06	51,71	51,65
31/10/2023	3.695.741	0,83%	50,77	50,56	51,13	51,10
30/10/2023	3.725.091	1,56%	50,41	50,35	50,835	50,68
27/10/2023	1.612.955	-0,38%	49,97	49,51	50,40	49,8695
26/10/2023	3.448.162	-0,04%	50,10	49,97	50,36	50,06
25/10/2023	3.290.732	0,06%	49,93	49,79	50,535	50,08
24/10/2023	4.791.144	-0,36%	49,31	49,22	50,825	50,12
23/10/2023	2.914.654	0,64%	49,75	49,43	50,59	50,30
20/10/2023	5.029.669	-0,83%	50,40	49,775	50,63	49,98
19/10/2023	5.362.767	1,12%	49,73	49,80	50,81	50,40
18/10/2023	3.450.202	0,10%	49,73	49,615	50,38	49,84
17/10/2023	5.027.637	2,30%	48,63	48,63	49,855	49,79
16/10/2023	3.608.636	1,99%	48,09	47,80	48,83	48,67
13/10/2023	3.938.630	0,38%	47,71	47,1301	48,0155	47,72
12/10/2023	5.396.566	-4,15%	50,70	47,23	49,59	47,54
11/10/2023	3.295.352	-1,59%	50,12	49,395	50,865	49,60
10/10/2023	5.058.074	1,53%	49,80	49,68	50,635	50,40
09/10/2023	3.166.660	-0,66%	49,80	48,80	49,865	49,64