Monster Beverage Corporation (MNST)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06-10-2023	5.365.584	-0,24%	52,38	48,51	50,105	49,97
05-10-2023	4.588.032	-4,28%	52,38	49,935	52,40	50,09
04-10-2023	4.583.333	3,28%	52,33	50,625	52,43	52,33
03-10-2023	5.189.736	-3,56%	52,33	50,435	52,50	50,67
02-10-2023	2.763.759	-0,77%	53,24	52,2891	52,96	52,54
29-09-2023	3.751.697	-0,40%	53,24	52,755	53,60	52,95
28-09-2023	2.333.998	0,08%	53,24	53,05	53,50	53,16
27-09-2023	3.848.881	-2,16%	54,32	52,94	54,485	53,12
26-09-2023	3.653.663	-0,66%	54,50	54,225	54,605	54,29
25-09-2023	3.693.567	0,24%	54,62	54,27	54,705	54,65
22-09-2023	4.919.374	-0,42%	54,62	54,375	54,99	54,52
21-09-2023	5.685.664	-1,81%	55,53	54,62	55,57	54,75
20-09-2023	3.001.208	-0,45%	56,30	55,69	56,17	55,76
19-09-2023	2.518.244	-0,46%	56,28	55,60	56,17	56,01
18-09-2023	2.608.869	0,23%	56,59	55,975	56,505	56,27
15-09-2023	5.946.815	-1,28%	56,59	55,985	57,03	56,14
14-09-2023	1.999.465	0,62%	56,59	56,345	57,015	56,87
13-09-2023	3.051.649	0,66%	56,64	56,13	56,975	56,52
12-09-2023	2.625.033	-1,11%	56,64	56,13	56,77	56,15
11-09-2023	2.337.844	0,73%	56,44	56,30	57,005	56,78
08-09-2023	1.738.939	-0,48%	56,28	56,15	56,669	56,37
07-09-2023	2.740.673	0,64%	56,00	55,99	56,795	56,64
06-09-2023	2.996.299	0,57%	56,00	55,8092	56,285	56,28
05-09-2023	4.493.289	-1,04%	57,70	55,375	56,35	55,96
04-09-2023	1.997.670	-1,50%	57,70	56,49	57,76	56,55
01-09-2023	1.997.670	-1,50%	57,70	56,49	57,76	56,55
31-08-2023	3.218.480	-1,27%	58,06	57,25	58,17	57,41
30-08-2023	2.310.296	-0,58%	58,50	58,079	58,895	58,15
29-08-2023	2.438.574	1,35%	57,71	57,60	58,595	58,49
28-08-2023	1.567.169	0,65%	57,74	57,405	57,95	57,71
25-08-2023	1.920.286	0,54%	58,08	56,81	57,525	57,34
24-08-2023	4.125.110	-1,52%	58,08	56,96	58,33	57,03
23-08-2023	2.431.454	0,98%	57,57	57,58	58,295	57,91
22-08-2023	1.835.063	-0,26%	57,42	57,07	57,54	57,27
21-08-2023	2.345.061	0,11%	57,30	57,07	57,87	57,42
18-08-2023	2.308.676	0,19%	58,29	56,79	57,56	57,36
17-08-2023	2.405.307	-1,80%	58,29	57,195	58,315	57,25
16-08-2023	2.016.613	0,16%	58,54	58,2401	58,985	58,30
15-08-2023	2.139.687	-1,36%	59,00	58,165	59,2222	58,21
14-08-2023	2.620.204	1,43%	58,12	58,17	59,235	59,01
11-08-2023	1.610.893	0,14%	58,12	57,92	58,47	58,18
10-08-2023	2.708.376	1,03%	57,64	57,84	58,82	58,10
09-08-2023	3.291.719	0,17%	57,64	57,02	57,74	57,51
08-08-2023	2.921.027	-1,85%	58,44	56,96	58,60	57,41
07-08-2023	5.662.595	6,13%	56,06	55,72	58,54	58,49
04-08-2023	6.822.443	-3,97%	56,90	54,992	57,09	55,6785
03-08-2023	3.917.836	0,61%	57,44	57,41	58,30	57,98
02-08-2023	3.239.326	-0,14%	57,49	57,31	57,97	57,63
01-08-2023	2.195.638	0,38%	57,60	57,44	57,96	57,71
31-07-2023	2.648.762	-1,14%	57,88	57,05	58,025	57,49
28-07-2023	2.071.196	1,03%	58,22	57,95	58,425	58,15
27-07-2023	2.237.183	-1,05%	57,88	57,50	58,64	57,56
26-07-2023	3.204.484	0,16%	57,88	57,74	58,255	58,17
25-07-2023	2.657.184	-0,51%	58,26	58,055	58,775	58,08
24-07-2023	2.797.673	0,48%	58,25	57,86	58,43	58,38
21-07-2023	9.414.537	0,90%	57,93	57,92	58,44	58,10
20-07-2023	3.203.203	0,58%	57,21	57,08	57,755	57,58
19-07-2023	2.734.858	1,24%	57,27	56,57	57,47	57,25
18-07-2023	3.253.583	-1,29%	57,27	55,9999	57,39	56,55
17-07-2023	2.578.741	-0,04%	57,00	57,00	57,84	57,29
14-07-2023	2.055.371	1,01%	56,24	56,59	57,3823	57,31
13-07-2023	1.993.449	0,94%	56,24	56,24	56,85	56,74
12-07-2023	3.737.001	1,23%	55,99	55,71	56,486	56,21
11-07-2023	3.642.344	-1,51%	56,33	55,28	56,51	55,53
10-07-2023	2.666.771	0,91%	56,15	56,125	57,01	56,38
07-07-2023	3.839.018	-1,31%	56,60	55,80	56,67	55,87
06-07-2023	3.601.777	-0,63%	57,00	56,51	57,02	56,61
05-07-2023	2.971.911	0,04%	57,00	56,705	57,33	56,97
04-07-2023	1.958.694	-0,58%	57,00	56,488	57,12	57,11
03-07-2023	1.958.693	-0,58%	57,00	56,488	57,12	57,11
30-06-2023	2.940.748	0,04%	57,88	57,23	58,00	57,44
29-06-2023	3.072.011	0,47%	57,00	56,8078	57,92	57,42
28-06-2023	2.839.568	-1,69%	57,97	57,04	57,97	57,15
27-06-2023	2.201.190	0,73%	57,93	57,64	58,37	58,13
26-06-2023	4.210.141	-2,37%	58,95	57,67	58,98	57,71
23-06-2023	5.026.471	-0,97%	59,80	58,76	60,03	59,1094
22-06-2023	2.039.574	2,19%	58,70	58,69	59,805	59,69
21-06-2023	1.964.776	0,09%	58,36	57,94	58,83	58,41
20-06-2023	2.120.057	-0,15%	58,60	58,23	58,98	58,36
19-06-2023	5.893.229	-0,60%	58,64	58,36	59,36	58,45
16-06-2023	5.893.229	-0,60%	58,64	58,36	59,36	58,45
15-06-2023	2.651.795	0,55%	58,64	58,31	58,965	58,80
14-06-2023	2.238.972	0,52%	58,28	57,89	58,56	58,48
13-06-2023	1.947.975	0,47%	58,16	57,855	58,31	58,18
12-06-2023	2.886.429	1,15%	57,39	56,89	57,99	57,91
09-06-2023	2.769.775	-0,33%	57,33	57,01	57,55	57,34
08-06-2023	2.056.844	1,11%	56,61	56,489	57,5898	57,53
07-06-2023	3.864.593	-2,45%	58,00	56,88	58,32	56,90
06-06-2023	2.212.327	-1,57%	59,21	58,07	59,365	58,33
05-06-2023	2.128.738	-0,37%	59,48	59,05	59,80	59,26
02-06-2023	2.939.676	0,20%	59,11	59,06	59,809	59,48
01-06-2023	2.851.070	1,26%	58,57	58,565	59,55	59,36
31-05-2023	2.605.232	0,24%	57,50	57,32	57,85	58,62
30-05-2023	2.605.232	0,24%	57,50	57,32	57,85	57,75
29-05-2023	2.788.294	0,49%	57,33	57,15	57,865	57,61
26-05-2023	2.788.294	0,49%	57,33	57,15	57,865	57,61
25-05-2023	3.142.245	-0,42%	57,21	56,81	57,59	57,33
24-05-2023	2.591.244	-0,64%	57,85	57,48	57,915	57,57
23-05-2023	3.270.019	-2,00%	59,05	57,675	59,05	57,94
22-05-2023	2.578.846	-0,94%	60,00	59,05	60,22	59,12