Monster Beverage Corporation (MNST)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 21/03/2025 |
3.919.343 |
0,77%
|
56,36
|
56,28
|
57,56
|
57,31
|
| 20/03/2025 |
3.536.104 |
0,09%
|
56,76
|
56,555
|
57,02
|
56,87
|
| 19/03/2025 |
3.355.421 |
0,04%
|
56,09
|
56,16
|
57,03
|
56,82
|
| 18/03/2025 |
2.676.673 |
1,03%
|
56,09
|
56,02
|
57,00
|
56,80
|
| 17/03/2025 |
3.245.333 |
2,03%
|
54,38
|
54,87
|
56,37
|
56,21
|
| 14/03/2025 |
2.915.344 |
1,33%
|
54,42
|
54,175
|
55,425
|
55,09
|
| 13/03/2025 |
2.825.533 |
-0,11%
|
54,42
|
54,175
|
54,84
|
54,34
|
| 12/03/2025 |
3.747.125 |
-1,50%
|
54,40
|
54,09
|
54,57
|
54,40
|
| 11/03/2025 |
4.365.174 |
-0,97%
|
55,44
|
54,69
|
55,56
|
55,23
|
| 10/03/2025 |
5.148.864 |
1,24%
|
55,75
|
55,48
|
57,13
|
55,77
|
| 07/03/2025 |
4.310.210 |
-1,11%
|
55,06
|
54,86
|
55,79
|
55,07
|
| 06/03/2025 |
4.080.283 |
0,61%
|
55,06
|
54,81
|
55,75
|
55,69
|
| 05/03/2025 |
4.732.395 |
0,97%
|
55,26
|
54,70
|
55,385
|
55,35
|
| 04/03/2025 |
7.016.063 |
-0,63%
|
55,26
|
54,44
|
56,00
|
54,82
|
| 03/03/2025 |
6.556.011 |
0,95%
|
54,39
|
53,8953
|
55,58
|
55,17
|
| 28/02/2025 |
10.205.862 |
5,26%
|
55,00
|
54,085
|
56,39
|
54,65
|
| 27/02/2025 |
5.438.971 |
0,52%
|
51,17
|
50,94
|
52,17
|
51,92
|
| 26/02/2025 |
3.670.916 |
-0,92%
|
52,86
|
51,105
|
51,99
|
51,65
|
| 25/02/2025 |
3.755.672 |
-0,82%
|
52,72
|
51,895
|
53,31
|
52,13
|
| 24/02/2025 |
4.713.859 |
-0,83%
|
51,58
|
52,455
|
52,94
|
52,56
|
| 21/02/2025 |
5.083.736 |
3,50%
|
51,58
|
51,33
|
53,36
|
53,00
|
| 20/02/2025 |
5.418.842 |
-0,93%
|
51,25
|
51,00
|
51,79
|
51,21
|
| 19/02/2025 |
4.929.527 |
1,25%
|
51,25
|
51,08
|
51,90
|
51,69
|
| 18/02/2025 |
5.176.171 |
3,66%
|
49,83
|
48,95
|
51,085
|
51,05
|
| 17/02/2025 |
2.391.774 |
0,00%
|
49,83
|
49,22
|
50,34
|
49,25
|
| 14/02/2025 |
3.475.246 |
-0,55%
|
49,83
|
49,225
|
50,34
|
49,25
|
| 13/02/2025 |
4.026.216 |
2,80%
|
48,53
|
48,39
|
49,54
|
49,52
|
| 12/02/2025 |
1.504.974 |
0,23%
|
47,81
|
47,37
|
48,265
|
48,17
|
| 11/02/2025 |
2.401.692 |
0,92%
|
46,62
|
47,26
|
48,08
|
48,06
|
| 10/02/2025 |
5.138.873 |
2,66%
|
46,62
|
46,57
|
48,11
|
47,81
|
| 07/02/2025 |
3.234.531 |
0,58%
|
46,47
|
46,19
|
47,04
|
46,57
|
| 06/02/2025 |
3.196.666 |
0,30%
|
46,47
|
46,05
|
46,65
|
46,30
|
| 05/02/2025 |
5.703.725 |
-0,97%
|
46,68
|
45,70
|
46,775
|
46,16
|
| 04/02/2025 |
6.906.950 |
-1,87%
|
47,61
|
46,52
|
48,025
|
46,61
|
| 03/02/2025 |
4.393.402 |
-2,48%
|
48,58
|
47,335
|
48,595
|
47,50
|
| 31/01/2025 |
3.892.289 |
0,73%
|
49,18
|
48,62
|
49,60
|
48,71
|
| 30/01/2025 |
4.177.192 |
0,53%
|
49,65
|
49,045
|
49,77
|
49,36
|
| 29/01/2025 |
5.279.240 |
0,93%
|
48,67
|
48,43
|
49,305
|
49,10
|
| 28/01/2025 |
5.123.907 |
-1,40%
|
49,26
|
48,44
|
49,26
|
48,65
|
| 27/01/2025 |
7.346.094 |
2,20%
|
48,10
|
48,66
|
50,00
|
49,34
|
| 24/01/2025 |
6.815.121 |
0,35%
|
48,10
|
47,8612
|
48,525
|
48,28
|
| 23/01/2025 |
4.334.449 |
-2,24%
|
49,12
|
48,06
|
49,12
|
48,11
|
| 22/01/2025 |
5.552.655 |
-0,02%
|
49,32
|
49,10
|
50,48
|
49,21
|
| 21/01/2025 |
7.529.465 |
-0,41%
|
49,37
|
48,85
|
49,94
|
49,22
|
| 20/01/2025 |
8.457.899 |
0,00%
|
50,25
|
49,295
|
50,25
|
49,42
|
| 17/01/2025 |
9.915.500 |
-0,46%
|
49,22
|
49,295
|
50,25
|
49,42
|
| 16/01/2025 |
5.247.394 |
0,79%
|
50,54
|
48,40
|
49,859
|
49,65
|
| 15/01/2025 |
7.059.014 |
-1,68%
|
49,83
|
49,16
|
50,565
|
49,26
|
| 14/01/2025 |
3.063.515 |
0,22%
|
49,83
|
49,46
|
50,16
|
50,10
|
| 13/01/2025 |
4.209.921 |
0,50%
|
49,99
|
49,395
|
50,19
|
49,99
|
| 10/01/2025 |
5.402.012 |
-3,61%
|
51,68
|
49,69
|
51,4048
|
49,74
|
| 09/01/2025 |
2.618.957 |
0,68%
|
51,68
|
50,84
|
51,79
|
51,60
|
| 08/01/2025 |
2.523.023 |
0,10%
|
51,68
|
50,84
|
51,79
|
51,60
|
| 07/01/2025 |
3.397.496 |
-0,62%
|
52,26
|
51,46
|
52,56
|
51,55
|
| 06/01/2025 |
2.956.396 |
-0,92%
|
52,26
|
51,82
|
52,80
|
51,87
|
| 03/01/2025 |
3.099.347 |
0,15%
|
52,68
|
52,175
|
52,85
|
52,39
|
| 02/01/2025 |
2.882.096 |
-0,48%
|
52,75
|
52,16
|
53,31
|
52,31
|
| 31/12/2024 |
0 |
0,06%
|
52,75
|
52,315
|
52,94
|
52,56
|
| 30/12/2024 |
2.804.846 |
-0,04%
|
52,30
|
51,85
|
52,885
|
52,56
|
| 27/12/2024 |
2.393.274 |
-0,23%
|
52,31
|
52,295
|
52,885
|
52,55
|
| 26/12/2024 |
2.056.118 |
0,31%
|
51,71
|
52,20
|
52,98
|
52,67
|
| 24/12/2024 |
0 |
1,25%
|
51,84
|
51,69
|
52,63
|
52,51
|
| 23/12/2024 |
2.752.705 |
0,27%
|
51,84
|
51,29
|
51,98
|
51,86
|
| 20/12/2024 |
4.657.264 |
1,68%
|
50,73
|
50,615
|
51,895
|
51,72
|
| 19/12/2024 |
5.236.313 |
-1,24%
|
51,30
|
50,4806
|
51,42
|
50,90
|
| 18/12/2024 |
0 |
-0,79%
|
52,03
|
51,47
|
52,44
|
51,54
|
| 17/12/2024 |
3.560.528 |
-0,57%
|
52,71
|
51,65
|
52,70
|
51,95
|
| 16/12/2024 |
3.552.262 |
-0,97%
|
52,71
|
52,096
|
53,58
|
52,25
|
| 13/12/2024 |
2.787.907 |
-0,30%
|
52,27
|
52,27
|
52,85
|
52,76
|
| 12/12/2024 |
3.238.931 |
1,57%
|
52,35
|
52,32
|
52,95
|
52,92
|
| 11/12/2024 |
2.586.303 |
-1,72%
|
53,07
|
52,061
|
53,52
|
52,10
|
| 10/12/2024 |
3.159.308 |
-0,38%
|
52,53
|
52,34
|
53,635
|
53,01
|
| 09/12/2024 |
3.452.860 |
1,80%
|
52,53
|
52,05
|
53,56
|
53,21
|
| 06/12/2024 |
3.074.773 |
-1,56%
|
54,07
|
52,24
|
53,73
|
52,27
|
| 05/12/2024 |
3.587.285 |
-1,21%
|
54,07
|
53,07
|
54,07
|
53,10
|
| 04/12/2024 |
3.124.739 |
-0,81%
|
54,60
|
53,64
|
54,33
|
53,75
|
| 03/12/2024 |
4.151.254 |
-1,44%
|
54,60
|
54,075
|
54,90
|
54,19
|
| 02/12/2024 |
3.698.481 |
-0,27%
|
55,10
|
54,95
|
56,02
|
54,98
|
| 29/11/2024 |
2.759.054 |
0,74%
|
55,95
|
54,84
|
55,95
|
55,13
|
| 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
|
