Monster Beverage Corporation (MNST)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 27/11/2024 |
2.473.242 |
0,57%
|
55,00
|
54,46
|
55,395
|
55,14
|
| 26/11/2024 |
3.527.629 |
-0,27%
|
54,66
|
54,46
|
55,51
|
54,83
|
| 25/11/2024 |
4.493.944 |
1,70%
|
54,01
|
54,01
|
55,51
|
54,98
|
| 22/11/2024 |
1.960.452 |
0,15%
|
53,28
|
53,00
|
54,40
|
54,06
|
| 21/11/2024 |
3.744.983 |
0,52%
|
53,71
|
52,89
|
54,00
|
53,98
|
| 20/11/2024 |
2.681.805 |
-0,06%
|
53,50
|
52,6606
|
53,85
|
53,70
|
| 19/11/2024 |
2.508.088 |
0,86%
|
51,92
|
51,715
|
53,85
|
53,73
|
| 18/11/2024 |
5.393.358 |
2,44%
|
52,29
|
51,715
|
53,52
|
53,27
|
| 15/11/2024 |
7.831.106 |
-7,08%
|
56,00
|
51,98
|
56,70
|
52,00
|
| 14/11/2024 |
6.754.579 |
-0,75%
|
55,61
|
55,38
|
56,695
|
55,96
|
| 13/11/2024 |
3.120.716 |
0,64%
|
55,65
|
55,38
|
56,56
|
56,38
|
| 12/11/2024 |
5.874.600 |
0,50%
|
54,54
|
54,40
|
56,45
|
56,02
|
| 11/11/2024 |
4.803.510 |
2,96%
|
54,11
|
54,11
|
56,45
|
55,74
|
| 08/11/2024 |
7.888.702 |
-1,08%
|
53,06
|
53,06
|
55,65
|
54,14
|
| 07/11/2024 |
9.131.307 |
0,53%
|
54,31
|
53,68
|
55,34
|
54,73
|
| 06/11/2024 |
5.171.147 |
0,61%
|
53,98
|
53,68
|
54,98
|
54,44
|
| 05/11/2024 |
3.427.992 |
%
|
53,98
|
53,76
|
54,54
|
54,11
|
| 04/11/2024 |
6.675.391 |
%
|
52,27
|
52,205
|
54,175
|
54,06
|
| 01/11/2024 |
4.208.799 |
%
|
52,50
|
52,09
|
53,065
|
52,30
|
| 31/10/2024 |
3.316.524 |
%
|
52,70
|
52,58
|
53,18
|
52,68
|
| 30/10/2024 |
5.501.345 |
%
|
52,70
|
52,06
|
53,1325
|
52,60
|
| 29/10/2024 |
5.212.124 |
%
|
52,70
|
52,05
|
53,5085
|
52,48
|
| 25/10/2024 |
2.081.217 |
%
|
53,76
|
53,295
|
53,93
|
53,37
|
| 24/10/2024 |
3.019.600 |
%
|
53,54
|
52,54
|
53,575
|
53,44
|
| 23/10/2024 |
1.906.428 |
%
|
53,73
|
53,14
|
53,79
|
53,56
|
| 22/10/2024 |
1.779.483 |
%
|
53,73
|
53,25
|
53,84
|
53,60
|
| 21/10/2024 |
3.044.906 |
%
|
53,44
|
53,70
|
54,54
|
53,77
|
| 18/10/2024 |
2.766.452 |
%
|
53,44
|
53,20
|
54,20
|
54,05
|
| 17/10/2024 |
2.411.070 |
%
|
53,74
|
53,115
|
53,74
|
53,44
|
| 16/10/2024 |
4.778.322 |
%
|
51,59
|
52,25
|
53,645
|
53,58
|
| 15/10/2024 |
3.992.944 |
%
|
51,59
|
51,36
|
52,71
|
52,62
|
| 14/10/2024 |
4.059.929 |
%
|
51,59
|
51,13
|
51,74
|
51,68
|
| 11/10/2024 |
5.232.552 |
%
|
50,00
|
50,67
|
51,98
|
51,31
|
| 10/10/2024 |
2.690.540 |
%
|
50,00
|
49,77
|
50,80
|
50,77
|
| 09/10/2024 |
1.842.906 |
%
|
49,24
|
49,37
|
50,075
|
49,77
|
| 08/10/2024 |
2.461.213 |
%
|
49,24
|
49,09
|
49,675
|
49,49
|
| 07/10/2024 |
5.742.198 |
%
|
50,63
|
48,88
|
50,63
|
49,24
|
| 04/10/2024 |
3.733.885 |
%
|
50,31
|
50,065
|
51,01
|
50,95
|
| 03/10/2024 |
2.255.267 |
%
|
50,57
|
49,99
|
50,68
|
50,31
|
| 02/10/2024 |
5.205.270 |
%
|
51,53
|
50,74
|
51,53
|
50,94
|
| 01/10/2024 |
4.707.561 |
%
|
52,17
|
51,37
|
52,31
|
51,59
|
| 30/09/2024 |
4.593.221 |
%
|
52,49
|
52,04
|
52,94
|
52,17
|
| 27/09/2024 |
3.582.651 |
%
|
52,49
|
52,29
|
52,885
|
52,46
|
| 26/09/2024 |
3.171.252 |
%
|
51,82
|
51,26
|
52,10
|
52,01
|
| 25/09/2024 |
2.955.114 |
%
|
52,57
|
51,64
|
52,735
|
51,67
|
| 24/09/2024 |
3.573.145 |
%
|
52,07
|
51,885
|
52,785
|
52,45
|
| 23/09/2024 |
3.992.425 |
%
|
51,10
|
51,04
|
52,435
|
52,33
|
| 20/09/2024 |
12.044.494 |
%
|
52,71
|
50,995
|
51,70
|
51,18
|
| 19/09/2024 |
3.486.266 |
%
|
52,71
|
51,70
|
52,76
|
51,83
|
| 18/09/2024 |
5.406.887 |
%
|
51,22
|
51,08
|
52,51
|
52,35
|
| 17/09/2024 |
5.200.721 |
%
|
50,73
|
50,38
|
51,11
|
51,07
|
| 16/09/2024 |
3.220.461 |
%
|
51,13
|
50,46
|
51,30
|
50,75
|
| 13/09/2024 |
2.368.610 |
%
|
49,61
|
49,73
|
50,89
|
50,83
|
| 12/09/2024 |
3.022.643 |
%
|
49,61
|
48,67
|
49,96
|
49,91
|
| 11/09/2024 |
4.035.442 |
%
|
50,41
|
49,17
|
50,41
|
49,74
|
| 10/09/2024 |
4.073.624 |
%
|
50,83
|
49,995
|
50,83
|
50,33
|
| 09/09/2024 |
6.198.724 |
%
|
48,06
|
48,65
|
51,02
|
50,74
|
| 06/09/2024 |
3.930.731 |
%
|
48,06
|
48,06
|
48,85
|
48,65
|
| 05/09/2024 |
2.197.820 |
%
|
48,31
|
47,77
|
48,54
|
48,22
|
| 04/09/2024 |
3.597.004 |
%
|
48,31
|
48,04
|
48,735
|
48,38
|
| 03/09/2024 |
2.980.625 |
%
|
46,94
|
46,85
|
48,385
|
48,33
|
| 30/08/2024 |
3.051.007 |
%
|
47,12
|
46,59
|
47,20
|
47,13
|
| 29/08/2024 |
3.242.298 |
%
|
47,36
|
46,92
|
47,50
|
47,00
|
| 28/08/2024 |
2.090.933 |
%
|
47,61
|
46,80
|
47,70
|
47,05
|
| 27/08/2024 |
2.936.166 |
%
|
47,28
|
47,04
|
47,62
|
47,59
|
| 26/08/2024 |
2.932.060 |
%
|
46,90
|
46,78
|
47,68
|
47,28
|
| 23/08/2024 |
2.420.799 |
%
|
46,60
|
45,72
|
46,78
|
46,65
|
| 22/08/2024 |
2.564.308 |
%
|
47,23
|
46,39
|
47,23
|
46,48
|
| 21/08/2024 |
2.786.788 |
%
|
47,01
|
46,62
|
47,23
|
47,01
|
| 20/08/2024 |
4.158.509 |
%
|
46,92
|
46,20
|
47,10
|
46,71
|
| 19/08/2024 |
4.388.032 |
%
|
46,74
|
46,34
|
46,93
|
46,60
|
| 16/08/2024 |
3.046.558 |
%
|
46,92
|
46,325
|
47,14
|
46,74
|
| 15/08/2024 |
5.474.776 |
%
|
46,61
|
46,57
|
47,5385
|
46,99
|
| 14/08/2024 |
5.574.840 |
%
|
46,28
|
45,9805
|
46,67
|
46,24
|
| 13/08/2024 |
5.139.161 |
%
|
46,00
|
46,00
|
46,785
|
46,50
|
| 12/08/2024 |
5.847.164 |
%
|
45,51
|
45,86
|
46,57
|
45,89
|
| 09/08/2024 |
10.499.914 |
%
|
45,51
|
45,19
|
46,32
|
46,06
|
| 08/08/2024 |
17.628.928 |
%
|
44,88
|
43,32
|
45,54
|
45,01
|
| 07/08/2024 |
4.658.514 |
%
|
50,89
|
50,46
|
51,55
|
50,53
|
| 06/08/2024 |
3.805.829 |
%
|
52,17
|
50,33
|
51,79
|
50,80
|
| 05/08/2024 |
4.198.192 |
%
|
52,17
|
50,185
|
52,39
|
50,77
|
| 02/08/2024 |
3.675.946 |
%
|
52,17
|
50,42
|
52,37
|
51,61
|
| 01/08/2024 |
3.349.507 |
%
|
51,87
|
51,105
|
51,69
|
51,38
|
| 31/07/2024 |
5.011.161 |
%
|
51,87
|
51,33
|
52,23
|
51,45
|
| 30/07/2024 |
2.486.417 |
%
|
50,97
|
50,8915
|
51,7387
|
51,57
|
| 29/07/2024 |
2.947.939 |
%
|
50,97
|
50,58
|
51,685
|
51,27
|
| 26/07/2024 |
2.376.624 |
%
|
50,10
|
50,07
|
51,025
|
51,00
|
| 25/07/2024 |
3.785.951 |
%
|
49,83
|
49,4563
|
50,34
|
50,10
|
| 24/07/2024 |
4.692.583 |
%
|
50,48
|
49,39
|
50,45
|
49,59
|
| 23/07/2024 |
4.552.860 |
%
|
50,48
|
50,20
|
50,78
|
50,31
|
| 22/07/2024 |
4.108.619 |
%
|
50,82
|
49,63
|
50,91
|
50,36
|
| 19/07/2024 |
3.049.097 |
%
|
51,09
|
50,475
|
51,18
|
50,89
|
| 18/07/2024 |
2.926.585 |
%
|
50,65
|
50,48
|
51,67
|
51,01
|
| 17/07/2024 |
3.751.843 |
%
|
50,97
|
50,57
|
51,48
|
50,72
|
| 16/07/2024 |
2.757.778 |
%
|
49,81
|
49,60
|
50,59
|
50,49
|
| 15/07/2024 |
4.224.792 |
%
|
50,51
|
49,685
|
50,67
|
49,86
|
| 12/07/2024 |
3.862.846 |
%
|
49,59
|
50,49
|
51,135
|
50,83
|
| 11/07/2024 |
3.600.615 |
%
|
49,59
|
49,71
|
50,785
|
50,28
|
| 10/07/2024 |
3.376.769 |
%
|
49,59
|
49,205
|
49,89
|
49,85
|
| 09/07/2024 |
4.409.123 |
%
|
49,59
|
49,65
|
50,1999
|
49,80
|
