Monster Beverage Corporation (MNST)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19-05-2023	5.354.590	-0,29%	60,18	59,31	60,24	59,679
18-05-2023	2.152.462	0,34%	59,43	59,28	59,9199	59,85
17-05-2023	3.032.676	-0,48%	59,83	59,095	59,885	59,65
16-05-2023	2.008.375	0,37%	59,69	59,23	60,11	59,94
15-05-2023	1.952.516	0,30%	59,64	59,08	59,865	59,72
12-05-2023	2.891.602	0,44%	59,20	59,20	59,6981	59,54
11-05-2023	2.660.475	0,29%	59,26	58,615	59,31	59,28
10-05-2023	2.979.302	0,72%	58,92	58,48	59,41	59,11
09-05-2023	3.601.276	-0,59%	58,97	58,45	59,62	58,69
08-05-2023	3.990.074	-1,12%	59,41	57,80	59,41	59,04
05-05-2023	5.733.333	3,27%	59,25	59,08	60,465	59,71
04-05-2023	4.775.258	-0,93%	58,58	57,61	58,73	57,82
03-05-2023	4.388.303	1,43%	57,78	57,56	58,80	58,36
02-05-2023	3.239.948	1,23%	56,84	56,39	57,675	57,54
01-05-2023	2.466.535	1,50%	55,82	55,79	56,91	56,84
28-04-2023	2.354.433	1,30%	55,30	55,29	56,125	56,00
27-04-2023	2.902.882	2,27%	54,27	54,22	55,34	55,49
26-04-2023	2.300.151	0,09%	53,82	53,75	54,63	54,26
25-04-2023	2.432.826	0,95%	53,77	53,72	54,37	54,21
24-04-2023	2.167.589	1,19%	53,16	53,12	53,97	53,70
21-04-2023	3.081.613	0,32%	53,05	52,63	53,27	53,07
20-04-2023	2.445.385	0,78%	52,48	52,29	53,23	52,90
19-04-2023	1.379.074	-0,36%	52,75	52,34	52,91	52,49
18-04-2023	2.368.981	-0,38%	52,88	52,05	53,15	52,68
17-04-2023	1.957.506	0,61%	52,74	52,52	53,025	52,88
14-04-2023	2.092.430	-0,59%	52,65	52,27	52,87	52,56
13-04-2023	2.885.659	0,76%	52,76	52,15	52,95	52,87
12-04-2023	2.498.251	0,36%	52,31	52,16	52,81	52,47
11-04-2023	1.957.791	-0,13%	52,40	52,06	52,405	52,28
10-04-2023	2.056.372	-0,40%	52,28	51,30	52,44	52,35
06-04-2023	3.586.508	-0,46%	52,47	51,29	53,05	52,56
05-04-2023	3.408.756	-0,68%	53,32	52,72	53,73	52,80
04-04-2023	3.079.176	-0,78%	53,54	52,85	53,75	53,16
03-04-2023	3.509.656	-0,80%	54,18	53,225	54,52	53,58
31-03-2023	4.127.582	2,90%	52,95	52,77	54,1699	54,01
30-03-2023	2.684.189	0,65%	52,38	52,05	52,56	52,49
29-03-2023	2.759.256	1,07%	51,71	51,42	52,35	52,15
28-03-2023	2.013.392	-1,40%	52,16	51,55	52,75	51,60
27-03-2023	1.066.623	0,57%	104,31	103,90	105,01	104,67
24-03-2023	962.509	1,65%	102,80	102,30	104,35	104,08
23-03-2023	1.810.252	0,04%	102,61	101,99	103,30	102,39
22-03-2023	1.027.887	-1,39%	103,85	102,31	104,295	102,35
21-03-2023	1.343.473	-0,73%	104,75	103,03	104,88	103,79
20-03-2023	2.014.912	1,52%	103,54	102,90	104,585	104,55
17-03-2023	3.360.539	-0,40%	103,51	102,63	104,07	102,99
16-03-2023	1.487.468	1,03%	102,15	101,95	103,63	103,40
15-03-2023	1.856.622	0,70%	101,19	100,8407	102,905	102,35
14-03-2023	1.203.169	1,32%	100,69	100,36	101,74	101,64
13-03-2023	1.346.593	0,15%	99,94	99,52	102,28	100,32
10-03-2023	1.186.047	-1,79%	102,54	99,81	102,65	100,17
09-03-2023	992.070	-1,09%	103,60	101,805	104,02	102,00
08-03-2023	922.196	-0,10%	103,48	102,6801	103,7049	103,12
07-03-2023	1.076.137	-0,73%	104,04	102,79	104,42	103,22
06-03-2023	2.079.441	1,93%	102,16	101,75	104,15	103,98
03-03-2023	1.350.898	-0,14%	102,20	100,96	102,30	102,01
02-03-2023	1.989.713	2,98%	98,75	98,53	102,79	102,15
01-03-2023	3.868.833	-2,53%	98,20	97,26	99,90	99,19
28-02-2023	1.856.178	-0,55%	101,91	101,66	102,69	101,76
27-02-2023	1.118.774	1,08%	101,99	101,64	102,61	102,32
24-02-2023	1.544.426	-1,42%	101,66	100,20	101,66	101,23
23-02-2023	1.344.976	0,35%	102,60	101,542	103,05	102,69
22-02-2023	1.411.744	-0,05%	102,81	102,01	103,00	102,33
21-02-2023	1.264.327	-1,73%	103,84	102,18	103,895	102,38
20-02-2023	972.411	0,14%	104,15	103,65	104,95	104,18
17-02-2023	972.411	0,14%	104,15	103,65	104,95	104,18
16-02-2023	1.463.965	-1,00%	103,93	103,39	105,45	104,04
15-02-2023	1.353.150	0,81%	104,19	103,60	105,12	105,095
14-02-2023	1.408.072	0,03%	104,29	102,81	104,42	104,25
13-02-2023	853.204	1,38%	103,40	103,0316	104,25	104,22
10-02-2023	825.627	-0,05%	102,86	102,21	103,16	102,801
09-02-2023	1.028.368	0,74%	103,03	102,71	103,76	102,85
08-02-2023	1.091.074	-0,41%	102,56	101,85	102,70	102,09
07-02-2023	1.316.970	-0,30%	102,14	101,58	103,19	102,51
06-02-2023	1.051.292	1,00%	101,81	101,77	103,265	102,82
03-02-2023	1.936.476	-0,76%	102,28	100,10	102,28	101,80
02-02-2023	1.596.575	-1,40%	103,83	101,185	104,19	102,58
01-02-2023	1.414.513	-0,04%	104,00	102,295	104,7481	104,04
31-01-2023	1.208.156	1,67%	102,76	102,49	104,21	104,08
30-01-2023	1.214.329	-0,41%	102,15	101,96	103,19	102,37
27-01-2023	1.115.788	-1,08%	103,33	102,58	103,98	102,79
26-01-2023	1.238.441	0,38%	103,54	102,98	104,24	103,91
25-01-2023	1.230.902	0,49%	102,22	101,62	103,64	103,52
24-01-2023	1.439.931	2,91%	100,19	100,00	103,095	103,02
23-01-2023	1.442.730	0,15%	100,20	99,60	101,055	100,15
20-01-2023	1.908.769	0,14%	99,57	98,62	100,10	100,00
19-01-2023	1.488.041	-0,87%	101,24	99,56	101,36	99,86
18-01-2023	2.285.944	-1,40%	102,85	100,45	103,15	100,74
17-01-2023	1.837.588	0,09%	102,68	102,01	103,71	102,17
16-01-2023	1.517.459	2,26%	99,86	99,532	102,18	102,30
13-01-2023	1.517.459	2,26%	99,86	99,532	102,18	102,30
12-01-2023	1.387.662	-1,62%	101,62	99,8309	101,62	100,04
11-01-2023	1.533.007	1,15%	100,96	100,08	101,79	101,69
10-01-2023	1.828.776	-0,61%	101,00	100,29	102,205	100,53
09-01-2023	1.315.499	-1,25%	102,26	100,87	103,08	101,15
06-01-2023	1.626.372	2,04%	101,60	101,01	103,145	102,43
05-01-2023	1.151.018	-1,73%	101,33	100,17	101,55	100,38
04-01-2023	1.381.192	0,82%	102,27	101,16	102,73	102,15
03-01-2023	1.131.616	-0,21%	101,77	100,32	102,29	101,32
02-01-2023	921.965	-0,48%	101,82	100,69	101,82	101,53
30-12-2022	921.965	-0,48%	101,82	100,69	101,82	101,53