Monster Beverage Corporation (MNST)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 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
|
