Monster Beverage Corporation (MNST)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 06/01/2026 |
1.958.218 |
0,07%
|
75,50
|
75,26
|
75,98
|
75,72
|
| 05/01/2026 |
3.598.397 |
-0,64%
|
75,6741
|
75,12
|
76,47
|
75,67
|
| 02/01/2026 |
3.503.704 |
-0,67%
|
76,45
|
75,88
|
77,47
|
76,16
|
| 31/12/2025 |
2.159.097 |
-0,96%
|
75,956
|
75,956
|
77,345
|
76,67
|
| 30/12/2025 |
2.290.195 |
-0,28%
|
77,01
|
76,67
|
77,72
|
76,67
|
| 29/12/2025 |
2.639.380 |
0,41%
|
77,65
|
77,30
|
78,15
|
77,63
|
| 26/12/2025 |
1.700.569 |
-0,14%
|
77,9475
|
76,925
|
77,97
|
77,31
|
| 24/12/2025 |
1.133.279 |
-0,22%
|
77,79
|
77,01
|
78,219
|
77,42
|
| 23/12/2025 |
2.891.978 |
0,01%
|
77,95
|
77,472
|
78,31
|
77,67
|
| 22/12/2025 |
3.123.102 |
1,84%
|
76,2847
|
75,85
|
77,93
|
77,66
|
| 19/12/2025 |
5.307.219 |
1,06%
|
75,40
|
74,85
|
77,17
|
76,26
|
| 18/12/2025 |
2.530.914 |
1,51%
|
75,00
|
73,87
|
75,58
|
75,46
|
| 17/12/2025 |
2.000.488 |
-1,33%
|
75,3796
|
73,91
|
75,3796
|
74,335
|
| 16/12/2025 |
2.083.331 |
0,66%
|
74,85
|
74,46
|
75,5225
|
75,34
|
| 15/12/2025 |
2.549.145 |
1,18%
|
74,1684
|
74,16
|
74,98
|
74,85
|
| 12/12/2025 |
2.561.658 |
2,04%
|
72,87
|
72,76
|
74,315
|
73,97
|
| 11/12/2025 |
2.775.492 |
-1,86%
|
73,17
|
72,25
|
74,22
|
72,49
|
| 10/12/2025 |
3.160.866 |
0,39%
|
73,61
|
73,335
|
74,45
|
73,86
|
| 09/12/2025 |
2.114.316 |
-0,50%
|
73,77
|
73,25
|
74,46
|
73,57
|
| 08/12/2025 |
3.081.582 |
0,27%
|
73,70
|
73,35
|
74,48
|
73,94
|
| 05/12/2025 |
2.667.047 |
0,66%
|
73,17
|
73,17
|
74,00
|
73,74
|
| 04/12/2025 |
3.227.633 |
-0,98%
|
74,25
|
73,12
|
74,27
|
73,26
|
| 03/12/2025 |
3.752.973 |
-0,97%
|
74,87
|
73,75
|
75,42
|
73,985
|
| 02/12/2025 |
4.601.188 |
-1,63%
|
76,00
|
74,2506
|
76,00
|
74,71
|
| 01/12/2025 |
3.546.619 |
1,25%
|
75,00
|
74,99
|
76,279
|
75,95
|
| 28/11/2025 |
1.851.425 |
0,21%
|
75,29
|
74,35
|
75,36
|
74,99
|
| 26/11/2025 |
2.637.975 |
0,29%
|
74,80
|
74,6001
|
75,27
|
75,04
|
| 25/11/2025 |
4.030.700 |
2,16%
|
73,26
|
73,05
|
74,8711
|
74,82
|
| 24/11/2025 |
3.392.274 |
1,67%
|
71,75
|
71,75
|
73,62
|
73,24
|
| 21/11/2025 |
2.834.255 |
-0,26%
|
72,84
|
71,99
|
72,84
|
72,04
|
| 20/11/2025 |
2.633.614 |
-0,10%
|
72,19
|
72,00
|
72,99
|
72,22
|
| 19/11/2025 |
3.205.382 |
-0,82%
|
72,83
|
72,21
|
73,01
|
72,30
|
| 18/11/2025 |
2.233.467 |
1,52%
|
71,98
|
71,71
|
73,075
|
72,90
|
| 17/11/2025 |
2.489.918 |
0,74%
|
71,36
|
71,32
|
73,03
|
71,84
|
| 14/11/2025 |
3.572.359 |
0,32%
|
71,7667
|
70,80
|
71,95
|
71,31
|
| 13/11/2025 |
3.137.266 |
0,85%
|
70,3777
|
70,08
|
71,875
|
71,08
|
| 12/11/2025 |
4.756.343 |
-1,99%
|
71,88
|
70,00
|
72,09
|
70,48
|
| 11/11/2025 |
5.445.683 |
2,69%
|
69,752
|
69,752
|
72,12
|
71,91
|
| 10/11/2025 |
4.423.559 |
0,43%
|
69,30
|
69,00
|
71,245
|
70,03
|
| 07/11/2025 |
8.152.167 |
5,10%
|
69,30
|
68,51
|
72,6097
|
69,73
|
| 06/11/2025 |
5.370.356 |
-2,28%
|
67,50
|
65,875
|
67,71
|
66,31
|
| 05/11/2025 |
2.641.131 |
1,53%
|
66,66
|
66,66
|
67,99
|
67,87
|
| 04/11/2025 |
2.580.648 |
0,52%
|
66,42
|
65,92
|
67,90
|
66,87
|
| 03/11/2025 |
2.100.074 |
-0,49%
|
66,57
|
66,295
|
67,07
|
66,51
|
| 31/10/2025 |
2.489.011 |
0,44%
|
65,92
|
65,88
|
67,07
|
66,83
|
| 30/10/2025 |
5.714.328 |
-0,02%
|
66,56
|
66,27
|
67,45
|
66,57
|
| 29/10/2025 |
4.003.043 |
-3,98%
|
68,25
|
66,41
|
69,31
|
66,56
|
| 28/10/2025 |
2.462.781 |
-0,52%
|
68,75
|
68,47
|
69,59
|
69,32
|
| 27/10/2025 |
3.000.098 |
-0,01%
|
69,626
|
69,56
|
70,24
|
69,68
|
| 24/10/2025 |
1.912.475 |
-0,29%
|
69,88
|
69,46
|
70,60
|
69,69
|
| 23/10/2025 |
2.308.954 |
0,24%
|
70,40
|
69,14
|
70,40
|
69,89
|
| 22/10/2025 |
3.813.045 |
1,19%
|
68,01
|
68,01
|
70,46
|
69,72
|
| 21/10/2025 |
4.670.095 |
-1,23%
|
70,10
|
68,59
|
70,30
|
68,90
|
| 20/10/2025 |
3.493.161 |
-0,66%
|
70,1245
|
69,315
|
70,69
|
69,76
|
| 17/10/2025 |
3.662.429 |
0,09%
|
70,54
|
69,88
|
70,65
|
70,22
|
| 16/10/2025 |
3.350.710 |
2,17%
|
68,70
|
68,70
|
70,51
|
70,16
|
| 15/10/2025 |
2.065.254 |
0,06%
|
68,99
|
67,845
|
69,19
|
68,65
|
| 14/10/2025 |
2.939.703 |
2,21%
|
67,28
|
67,11
|
69,00
|
68,61
|
| 13/10/2025 |
4.587.480 |
-3,55%
|
69,84
|
66,94
|
69,84
|
67,15
|
| 10/10/2025 |
2.848.867 |
0,85%
|
69,35
|
69,23
|
70,06
|
69,62
|
| 09/10/2025 |
3.020.210 |
0,44%
|
68,48
|
68,46
|
69,28
|
69,03
|
| 08/10/2025 |
3.781.499 |
0,85%
|
68,78
|
67,86
|
69,19
|
68,73
|
| 07/10/2025 |
4.748.549 |
1,58%
|
65,61
|
65,61
|
68,28
|
68,15
|
| 06/10/2025 |
2.268.016 |
-0,12%
|
67,05
|
66,38
|
67,23
|
67,09
|
| 03/10/2025 |
2.339.535 |
-0,61%
|
67,25
|
67,13
|
67,89
|
67,17
|
| 02/10/2025 |
3.495.037 |
0,22%
|
67,18
|
66,56
|
67,885
|
67,58
|
| 01/10/2025 |
2.303.878 |
0,16%
|
67,24
|
66,61
|
67,76
|
67,43
|
| 30/09/2025 |
1.744.137 |
0,58%
|
66,96
|
66,7128
|
67,445
|
67,31
|
| 29/09/2025 |
2.425.311 |
2,49%
|
65,65
|
65,50
|
67,12
|
66,96
|
| 26/09/2025 |
1.587.705 |
1,16%
|
64,59
|
64,42
|
65,39
|
65,34
|
| 25/09/2025 |
1.441.542 |
-0,47%
|
64,93
|
64,225
|
65,545
|
64,59
|
| 24/09/2025 |
1.914.701 |
0,70%
|
64,35
|
64,24
|
65,13
|
64,93
|
| 23/09/2025 |
3.119.054 |
0,78%
|
63,73
|
63,01
|
64,50
|
64,48
|
| 22/09/2025 |
2.235.371 |
-0,23%
|
63,26
|
63,26
|
64,35
|
63,98
|
| 19/09/2025 |
4.639.951 |
-0,70%
|
65,19
|
63,525
|
65,19
|
64,13
|
| 18/09/2025 |
2.603.416 |
-2,83%
|
66,33
|
64,615
|
66,57
|
64,64
|
| 17/09/2025 |
3.136.696 |
0,46%
|
66,39
|
65,84
|
67,125
|
66,52
|
| 16/09/2025 |
3.643.398 |
2,83%
|
64,00
|
64,00
|
66,30
|
66,16
|
| 15/09/2025 |
2.265.473 |
-0,56%
|
64,96
|
64,30
|
65,405
|
64,35
|
| 12/09/2025 |
2.566.073 |
1,40%
|
63,77
|
63,37
|
64,75
|
64,69
|
| 11/09/2025 |
1.744.907 |
1,58%
|
61,47
|
61,47
|
64,09
|
63,80
|
| 10/09/2025 |
2.775.507 |
-0,80%
|
61,63
|
61,63
|
64,12
|
62,83
|
| 09/09/2025 |
2.411.191 |
0,53%
|
63,59
|
62,73
|
64,01
|
63,35
|
| 08/09/2025 |
2.332.303 |
0,91%
|
62,57
|
62,07
|
63,03
|
63,02
|
| 05/09/2025 |
2.563.521 |
-1,56%
|
63,75
|
62,1291
|
63,75
|
62,46
|
| 04/09/2025 |
3.214.913 |
-0,09%
|
63,74
|
63,115
|
63,91
|
63,45
|
| 03/09/2025 |
3.604.225 |
1,66%
|
62,68
|
62,00
|
63,71
|
63,51
|
| 02/09/2025 |
2.944.497 |
0,42%
|
62,41
|
61,90
|
62,89
|
62,67
|
| 29/08/2025 |
3.121.995 |
0,63%
|
61,20
|
61,20
|
62,53
|
62,41
|
| 28/08/2025 |
2.242.682 |
0,46%
|
61,90
|
61,61
|
62,465
|
62,02
|
| 27/08/2025 |
3.376.897 |
-0,63%
|
62,08
|
60,97
|
62,19
|
61,73
|
| 26/08/2025 |
2.419.902 |
-0,30%
|
62,29
|
61,84
|
62,52
|
62,12
|
| 25/08/2025 |
2.830.796 |
-0,87%
|
62,81
|
62,05
|
63,07
|
62,30
|
| 22/08/2025 |
2.537.749 |
-2,35%
|
64,36
|
62,63
|
65,00
|
62,84
|
| 21/08/2025 |
3.071.195 |
-0,05%
|
64,26
|
63,915
|
64,80
|
64,36
|
| 20/08/2025 |
2.707.355 |
0,62%
|
62,52
|
62,52
|
65,24
|
64,39
|
| 19/08/2025 |
2.816.976 |
-0,21%
|
64,29
|
63,292
|
64,30
|
63,99
|
| 18/08/2025 |
2.645.029 |
-0,80%
|
64,80
|
63,94
|
64,84
|
64,12
|
| 15/08/2025 |
3.686.551 |
0,69%
|
64,21
|
64,21
|
64,99
|
64,64
|
| 14/08/2025 |
3.038.452 |
0,08%
|
64,17
|
63,76
|
64,49
|
64,20
|
