Monster Beverage Corporation (MNST)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	894.189	0,69%	101,62	101,48	102,71	102,02
28/12/2022	869.268	-0,68%	102,33	101,28	102,73	101,32
27/12/2022	1.015.924	0,74%	101,79	101,155	102,43	102,01
23/12/2022	159.171	0,46%	100,97	100,47	101,45	101,27
22/12/2022	1.009.591	-1,12%	101,19	99,34	101,34	100,81
21/12/2022	865.503	0,78%	101,57	101,5472	102,72	101,95
20/12/2022	1.096.383	0,74%	100,50	100,20	101,59	101,16
19/12/2022	1.109.088	-0,36%	101,00	99,9054	101,68	100,42
16/12/2022	4.758.160	1,13%	99,26	98,4154	101,54	100,78
15/12/2022	1.429.529	-2,21%	100,73	99,128	101,13	99,65
14/12/2022	1.877.513	1,45%	100,42	100,16	102,77	101,90
13/12/2022	1.212.304	-0,38%	102,67	99,79	102,71	100,44
12/12/2022	1.132.620	0,78%	100,41	99,78	100,86	100,82
09/12/2022	1.062.732	-1,48%	101,02	99,97	101,20	100,04
08/12/2022	807.266	0,31%	101,03	100,74	101,768	101,54
07/12/2022	785.489	-0,21%	101,60	100,73	102,07	101,23
06/12/2022	3.428.354	-0,71%	102,55	101,0675	103,20	101,44
05/12/2022	3.771.596	-1,80%	101,95	101,68	103,02	102,17
02/12/2022	4.594.425	0,77%	101,95	101,76	104,65	104,04
01/12/2022	4.134.259	0,38%	99,76	102,07	103,31	103,25
30/11/2022	6.709.104	3,08%	99,76	99,35	103,00	102,86
29/11/2022	5.099.149	-2,27%	101,44	99,31	101,69	99,79
28/11/2022	4.132.555	-1,48%	103,73	101,68	104,45	101,84
25/11/2022	2.208.193	0,23%	103,74	103,30	103,94	103,37
24/11/2022	3.764.202	0,23%	103,50	103,45	104,42	103,93
23/11/2022	3.764.202	0,23%	103,50	103,45	104,42	103,93
22/11/2022	5.754.730	2,04%	98,79	101,28	103,44	103,16
21/11/2022	5.133.649	1,40%	98,79	99,67	101,38	101,10
18/11/2022	4.467.984	0,75%	98,79	98,2757	99,80	99,70
17/11/2022	3.678.514	-0,23%	98,79	97,53	99,425	98,96
16/11/2022	4.016.935	1,07%	98,79	98,555	99,42	99,19
15/11/2022	7.819.079	1,23%	98,45	96,92	98,82	98,11
14/11/2022	993.183	-0,76%	97,71	96,76	98,58	96,92
11/11/2022	1.478.104	-1,19%	97,71	96,22	99,31	98,12
10/11/2022	1.734.008	3,19%	97,71	96,99	99,53	99,30
09/11/2022	1.000.546	-1,65%	97,71	96,10	97,91	96,25
08/11/2022	1.823.721	-1,05%	98,50	97,02	99,35	97,86
07/11/2022	1.694.655	0,99%	97,69	97,815	99,13	98,905
04/11/2022	3.569.373	7,49%	97,69	95,28	100,47	97,91
03/11/2022	1.414.061	-2,57%	90,56	90,12	91,87	91,09
02/11/2022	1.170.617	-2,80%	92,00	91,69	94,89	91,71
01/11/2022	1.509.278	0,67%	92,00	93,48	95,91	94,35
31/10/2022	1.666.814	-0,34%	92,00	92,49	94,24	93,22
28/10/2022	1.086.607	1,86%	92,00	91,70	93,70	93,535
27/10/2022	1.256.676	-0,30%	92,23	91,55	92,59	91,73
26/10/2022	1.367.289	0,38%	90,57	91,5899	93,04	92,01
25/10/2022	933.772	1,72%	90,57	90,06	91,71	91,66
24/10/2022	1.108.284	2,88%	88,56	87,85	90,17	90,11
21/10/2022	1.548.194	0,61%	86,48	85,61	87,85	87,62
20/10/2022	1.191.619	-1,38%	90,92	86,98	88,96	87,02
19/10/2022	1.051.782	-3,03%	90,92	88,045	90,33	88,24
18/10/2022	1.031.306	1,14%	90,92	89,465	92,41	90,395
17/10/2022	1.048.372	2,27%	88,72	88,68	90,09	89,38
14/10/2022	2.089.490	-2,89%	91,38	87,26	91,38	87,48
13/10/2022	2.777.242	0,57%	87,77	85,77	90,805	90,08
12/10/2022	1.480.685	0,12%	90,24	89,53	90,73	89,57
11/10/2022	2.362.068	-1,71%	90,75	89,38	91,08	89,46
10/10/2022	1.121.067	0,81%	91,2385	89,99	91,405	91,02
07/10/2022	1.478.835	-1,89%	91,18	89,94	91,25	89,88
06/10/2022	1.139.948	-0,45%	92,16	91,54	93,1113	91,77
05/10/2022	1.088.751	0,58%	90,75	90,575	92,615	92,18
04/10/2022	1.097.193	2,90%	91,49	90,1391	91,70	91,65
03/10/2022	1.367.814	2,43%	87,41	87,12	89,54	89,07
30/09/2022	1.501.727	-1,19%	89,16	86,82	89,03	86,96
29/09/2022	1.523.831	-1,54%	89,16	87,08	89,93	88,02
28/09/2022	1.770.261	2,35%	87,77	87,17	89,9799	89,40
27/09/2022	1.579.700	-0,64%	87,11	87,00	89,55	87,35
26/09/2022	1.876.125	0,94%	87,11	87,09	88,90	87,91
23/09/2022	1.184.415	0,37%	86,47	86,15	87,17	87,09
22/09/2022	1.175.784	-0,31%	86,80	86,61	87,50	86,77
21/09/2022	1.186.040	-0,75%	88,28	87,02	89,605	87,04
20/09/2022	750.310	-0,17%	87,07	86,695	88,09	87,70
19/09/2022	849.146	0,70%	87,07	86,67	88,16	87,85
16/09/2022	1.534.822	-0,15%	87,24	86,43	87,63	87,24
15/09/2022	1.088.028	-1,75%	88,59	87,105	89,47	87,37
14/09/2022	1.155.511	-0,67%	89,53	87,98	90,00	88,93
13/09/2022	1.379.894	-4,31%	91,95	89,24	92,48	89,53
12/09/2022	1.752.001	1,22%	91,57	92,62	94,23	93,56
09/09/2022	1.479.636	1,11%	91,57	91,42	92,935	92,43
08/09/2022	1.641.846	1,07%	90,49	89,49	91,47	91,42
07/09/2022	982.284	1,77%	88,88	88,88	90,6486	90,16
06/09/2022	1.719.912	-0,69%	89,79	88,41	90,69	88,59
05/09/2022	2.548.473	-0,69%	89,79	87,985	90,695	88,39
02/09/2022	2.548.473	-0,69%	89,79	87,985	90,695	88,39
01/09/2022	1.242.385	0,19%	88,07	87,63	89,08	89,00
31/08/2022	1.903.366	0,34%	89,09	88,37	89,665	88,83
30/08/2022	1.549.202	-0,07%	88,75	87,58	88,8406	88,53
29/08/2022	971.301	-0,26%	88,60	87,89	89,35	88,59
26/08/2022	1.071.316	-2,23%	91,09	89,09	91,33	89,15
25/08/2022	834.552	0,83%	90,50	90,23	91,30	91,18
24/08/2022	737.111	0,34%	90,00	89,76	90,66	90,47
23/08/2022	1.334.215	0,64%	89,21	88,87	90,29	90,16
22/08/2022	882.844	-1,10%	90,01	89,38	90,38	89,59
19/08/2022	1.013.597	-0,73%	90,76	90,26	91,38	90,59
18/08/2022	1.078.271	-0,27%	91,54	91,25	92,1756	91,26
17/08/2022	569.241	-0,83%	91,76	91,13	92,11	91,51
16/08/2022	811.123	0,59%	91,56	91,025	92,755	92,33
15/08/2022	1.019.556	1,97%	90,16	90,34	92,18	91,79
12/08/2022	1.693.005	0,81%	89,37	88,955	90,14	90,02
11/08/2022	1.259.540	-0,58%	89,41	88,97	90,7599	89,30