Monster Beverage Corporation (MNST)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 13/08/2025 |
4.365.501 |
0,19%
|
64,32
|
63,18
|
64,32
|
64,15
|
| 12/08/2025 |
4.975.698 |
0,58%
|
63,73
|
63,53
|
64,585
|
64,03
|
| 11/08/2025 |
5.253.271 |
-1,56%
|
64,7005
|
62,71
|
64,9708
|
63,66
|
| 08/08/2025 |
8.755.218 |
6,40%
|
65,47
|
64,35
|
66,75
|
64,69
|
| 07/08/2025 |
6.624.963 |
2,19%
|
59,69
|
59,66
|
60,97
|
60,80
|
| 06/08/2025 |
9.173.185 |
0,78%
|
59,07
|
58,54
|
59,66
|
59,50
|
| 05/08/2025 |
6.688.238 |
-2,17%
|
61,30
|
58,74
|
61,30
|
59,04
|
| 04/08/2025 |
3.363.099 |
2,24%
|
58,68
|
58,68
|
60,47
|
60,35
|
| 01/08/2025 |
7.841.016 |
0,46%
|
58,98
|
58,09
|
59,34
|
59,02
|
| 31/07/2025 |
8.286.502 |
-3,75%
|
60,36
|
58,48
|
60,81
|
58,75
|
| 30/07/2025 |
2.022.985 |
-0,57%
|
61,39
|
60,8707
|
61,77
|
61,04
|
| 29/07/2025 |
3.351.239 |
1,96%
|
60,10
|
59,67
|
61,525
|
61,39
|
| 28/07/2025 |
2.610.905 |
-0,74%
|
60,44
|
59,67
|
60,5301
|
60,21
|
| 25/07/2025 |
2.369.816 |
0,80%
|
59,32
|
59,20
|
60,83
|
60,66
|
| 24/07/2025 |
3.406.052 |
1,67%
|
59,59
|
58,845
|
60,225
|
60,18
|
| 23/07/2025 |
3.276.565 |
-0,67%
|
59,32
|
58,845
|
59,755
|
59,19
|
| 22/07/2025 |
2.798.073 |
0,27%
|
58,89
|
58,7901
|
59,755
|
59,59
|
| 21/07/2025 |
2.653.839 |
0,73%
|
58,78
|
58,43
|
59,63
|
59,43
|
| 18/07/2025 |
4.304.430 |
-0,15%
|
58,71
|
58,42
|
59,83
|
59,00
|
| 17/07/2025 |
3.290.633 |
0,75%
|
59,13
|
58,29
|
59,35
|
59,09
|
| 16/07/2025 |
3.461.143 |
-0,49%
|
59,54
|
58,29
|
59,57
|
58,65
|
| 15/07/2025 |
4.692.683 |
-1,22%
|
58,83
|
58,585
|
60,06
|
58,94
|
| 14/07/2025 |
4.009.838 |
1,33%
|
58,66
|
58,585
|
60,06
|
59,67
|
| 11/07/2025 |
4.021.483 |
-0,58%
|
59,57
|
58,30
|
59,7121
|
58,83
|
| 10/07/2025 |
4.093.953 |
-0,67%
|
61,46
|
58,92
|
61,67
|
59,17
|
| 09/07/2025 |
6.759.420 |
-3,28%
|
62,49
|
59,24
|
62,68
|
59,57
|
| 08/07/2025 |
4.831.898 |
-2,01%
|
63,08
|
61,53
|
63,34
|
61,59
|
| 07/07/2025 |
3.083.232 |
-0,37%
|
62,41
|
62,41
|
63,50
|
62,85
|
| 04/07/2025 |
2.847.342 |
-0,86%
|
63,23
|
62,33
|
63,23
|
63,08
|
| 03/07/2025 |
2.847.341 |
-0,08%
|
63,46
|
62,00
|
63,79
|
63,08
|
| 02/07/2025 |
3.075.891 |
-0,79%
|
62,83
|
62,83
|
64,36
|
63,04
|
| 01/07/2025 |
3.970.694 |
1,44%
|
61,71
|
61,69
|
64,36
|
63,54
|
| 30/06/2025 |
3.860.886 |
1,51%
|
61,71
|
61,4272
|
62,79
|
62,64
|
| 27/06/2025 |
2.512.232 |
-0,76%
|
62,34
|
61,275
|
62,9408
|
61,71
|
| 26/06/2025 |
4.805.016 |
-0,02%
|
63,68
|
61,90
|
63,68
|
62,19
|
| 25/06/2025 |
3.513.705 |
-2,16%
|
63,33
|
62,06
|
63,83
|
62,20
|
| 24/06/2025 |
3.649.562 |
0,57%
|
63,25
|
62,64
|
63,83
|
63,57
|
| 23/06/2025 |
3.972.627 |
0,19%
|
63,12
|
62,64
|
63,39
|
63,21
|
| 20/06/2025 |
4.923.734 |
-0,16%
|
63,0025
|
62,68
|
63,85
|
63,09
|
| 18/06/2025 |
3.410.896 |
0,65%
|
63,71
|
62,64
|
63,84
|
63,19
|
| 17/06/2025 |
9.173.024 |
-1,72%
|
63,55
|
62,64
|
64,275
|
62,78
|
| 16/06/2025 |
3.732.551 |
1,16%
|
63,01
|
63,01
|
64,275
|
63,88
|
| 13/06/2025 |
4.275.118 |
-0,99%
|
62,87
|
62,815
|
63,98
|
63,06
|
| 12/06/2025 |
4.462.287 |
1,76%
|
62,96
|
62,30
|
63,77
|
63,69
|
| 11/06/2025 |
3.608.017 |
-0,71%
|
63,07
|
62,30
|
63,355
|
62,59
|
| 10/06/2025 |
3.045.379 |
0,06%
|
63,41
|
62,66
|
64,22
|
63,04
|
| 09/06/2025 |
3.222.633 |
-0,65%
|
63,24
|
62,66
|
63,51
|
63,00
|
| 06/06/2025 |
2.728.557 |
0,65%
|
63,21
|
62,60
|
64,03
|
63,41
|
| 05/06/2025 |
3.362.266 |
-0,25%
|
64,01
|
62,60
|
64,02
|
63,00
|
| 04/06/2025 |
3.637.748 |
-1,30%
|
63,49
|
62,925
|
64,03
|
63,16
|
| 03/06/2025 |
4.385.598 |
0,25%
|
63,61
|
62,70
|
64,028
|
63,99
|
| 02/06/2025 |
3.674.454 |
-0,19%
|
63,88
|
62,70
|
63,88
|
63,83
|
| 30/05/2025 |
2.311.504 |
0,46%
|
63,91
|
62,88
|
64,1768
|
63,95
|
| 29/05/2025 |
2.996.587 |
-0,20%
|
64,28
|
62,88
|
64,45
|
63,64
|
| 28/05/2025 |
2.456.563 |
-0,73%
|
63,61
|
63,49
|
64,45
|
63,77
|
| 27/05/2025 |
3.657.347 |
1,39%
|
63,75
|
63,41
|
64,31
|
64,24
|
| 23/05/2025 |
2.404.752 |
0,78%
|
63,10
|
62,42
|
63,47
|
63,36
|
| 22/05/2025 |
2.860.540 |
-0,37%
|
62,90
|
62,48
|
63,485
|
62,87
|
| 21/05/2025 |
4.491.553 |
0,18%
|
62,76
|
62,58
|
63,485
|
63,10
|
| 20/05/2025 |
3.845.438 |
0,14%
|
62,63
|
62,47
|
63,1634
|
62,99
|
| 19/05/2025 |
2.534.382 |
0,06%
|
63,01
|
62,47
|
63,07
|
62,90
|
| 16/05/2025 |
6.016.463 |
0,85%
|
61,23
|
61,0195
|
62,92
|
62,86
|
| 15/05/2025 |
4.841.611 |
1,82%
|
60,23
|
58,365
|
62,34
|
62,33
|
| 14/05/2025 |
3.915.766 |
1,28%
|
61,23
|
59,9301
|
61,265
|
61,00
|
| 13/05/2025 |
4.307.347 |
-1,84%
|
61,51
|
60,00
|
62,455
|
60,23
|
| 12/05/2025 |
4.720.884 |
0,59%
|
61,0422
|
60,42
|
62,455
|
61,36
|
| 09/05/2025 |
5.998.312 |
1,43%
|
60,65
|
58,25
|
61,79
|
61,00
|
| 08/05/2025 |
4.137.274 |
-0,28%
|
60,14
|
59,98
|
61,06
|
60,14
|
| 07/05/2025 |
2.726.251 |
0,90%
|
60,68
|
59,85
|
60,85
|
60,56
|
| 06/05/2025 |
3.873.591 |
-1,46%
|
60,06
|
59,63
|
61,29
|
60,02
|
| 05/05/2025 |
3.385.126 |
1,43%
|
60,2375
|
59,66
|
61,29
|
60,91
|
| 02/05/2025 |
3.226.034 |
0,89%
|
59,86
|
59,315
|
60,255
|
60,05
|
| 01/05/2025 |
3.303.400 |
-1,00%
|
59,64
|
58,80
|
60,29
|
59,52
|
| 30/04/2025 |
3.354.892 |
1,47%
|
58,59
|
58,01
|
60,29
|
60,12
|
| 29/04/2025 |
2.782.548 |
1,30%
|
58,74
|
58,03
|
59,265
|
59,25
|
| 28/04/2025 |
2.435.018 |
-0,31%
|
58,67
|
58,03
|
58,98
|
58,49
|
| 25/04/2025 |
2.919.676 |
0,14%
|
58,98
|
57,86
|
58,98
|
58,67
|
| 24/04/2025 |
2.847.357 |
-0,85%
|
59,32
|
58,10
|
59,70
|
58,59
|
| 23/04/2025 |
3.486.992 |
-0,32%
|
58,73
|
58,20
|
59,70
|
59,09
|
