Monster Beverage Corporation (MNST)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
16/05/2024	460.603	0,02%	54,17	54,132	54,485	54,25
15/05/2024	2.514.364	-0,44%	54,73	54,12	54,635	54,24
14/05/2024	6.613.019	-0,44%	54,73	53,985	54,83	54,48
13/05/2024	2.566.502	-1,33%	55,70	54,63	55,79	54,72
10/05/2024	2.717.231	0,47%	55,08	55,00	55,70	55,46
09/05/2024	3.042.892	1,66%	54,42	54,42	55,33	55,20
08/05/2024	4.751.477	-0,68%	55,26	54,16	55,30	54,30
07/05/2024	5.949.265	0,83%	55,00	54,06	54,77	54,67
06/05/2024	7.102.664	-1,42%	55,00	53,735	55,15	54,22
03/05/2024	8.498.294	3,02%	54,67	52,95	55,405	55,00
02/05/2024	4.178.726	-0,28%	53,83	53,22	53,87	53,39
01/05/2024	4.941.865	0,17%	54,03	52,94	54,14	53,54
30/04/2024	4.314.281	-1,26%	54,03	53,435	54,12	53,45
29/04/2024	2.608.555	1,42%	53,44	53,36	54,14	54,13
26/04/2024	2.685.797	0,41%	53,44	52,565	53,53	53,37
25/04/2024	4.979.834	-2,17%	53,44	51,9801	54,06	53,15
24/04/2024	4.127.242	1,12%	53,44	53,04	54,87	54,33
23/04/2024	4.357.961	0,24%	53,44	53,20	53,845	53,73
22/04/2024	2.622.823	0,87%	53,45	53,245	53,795	53,60
19/04/2024	7.202.969	-0,60%	53,45	52,74	53,63	53,14
18/04/2024	3.279.510	-1,55%	54,25	53,205	54,44	53,41
17/04/2024	4.147.694	-0,81%	55,08	53,94	55,11	54,25
16/04/2024	4.058.420	1,07%	54,27	54,00	54,985	54,69
15/04/2024	6.581.004	-1,64%	54,41	53,55	55,48	54,11
12/04/2024	4.216.526	0,51%	54,41	54,31	55,01	55,01
11/04/2024	3.428.881	-0,15%	54,93	54,46	55,10	54,73
10/04/2024	4.393.978	-1,69%	55,10	54,30	55,1534	54,81
09/04/2024	2.697.301	0,27%	55,90	55,35	56,075	55,80
08/04/2024	2.200.169	-0,45%	55,90	55,615	55,97	55,65
05/04/2024	2.752.390	0,27%	56,18	55,55	56,35	55,90
04/04/2024	4.122.825	-0,36%	56,18	55,525	56,80	55,75
03/04/2024	3.181.901	-1,67%	56,68	55,88	57,1025	55,95
02/04/2024	4.179.599	-1,46%	57,74	56,825	57,76	56,90
01/04/2024	3.985.817	-2,60%	59,56	57,645	59,56	57,74
28/03/2024	3.156.079	0,14%	59,81	59,19	60,09	59,28
27/03/2024	2.348.663	-0,20%	59,68	59,035	60,13	59,20
26/03/2024	1.979.369	0,39%	59,30	59,095	59,56	59,32
25/03/2024	2.749.355	-0,69%	59,57	58,97	59,75	59,09
22/03/2024	1.982.652	-0,64%	59,88	59,41	59,90	59,50
21/03/2024	2.093.434	-0,43%	60,81	59,80	60,54	59,88
20/03/2024	2.340.487	-0,66%	60,81	59,84	60,82	60,14
19/03/2024	2.298.617	-0,41%	60,94	60,385	61,03	60,54
18/03/2024	2.712.494	0,56%	60,70	60,50	61,205	60,79
15/03/2024	5.630.145	0,10%	61,00	59,53	60,655	60,36
14/03/2024	2.690.826	-0,90%	61,00	60,06	61,19	60,30
13/03/2024	4.563.183	1,72%	59,83	59,77	61,225	60,85
12/03/2024	2.666.124	1,12%	58,87	58,91	59,93	59,82
11/03/2024	2.086.980	-0,10%	58,46	58,75	59,53	59,12
08/03/2024	3.043.653	-0,34%	58,46	58,82	59,755	59,18
07/03/2024	3.425.290	1,84%	58,46	58,27	59,53	59,38
06/03/2024	4.061.721	0,73%	57,91	57,525	58,605	58,31
05/03/2024	2.969.544	-1,04%	58,86	57,685	58,60	57,89
04/03/2024	4.683.409	-0,49%	58,86	58,32	59,195	58,50
01/03/2024	3.825.795	-0,53%	58,80	58,38	59,13	58,79
29/02/2024	7.864.896	5,82%	59,60	58,39	60,07	59,10
28/02/2024	4.617.290	-0,46%	56,21	55,055	56,23	55,85
27/02/2024	2.994.906	0,70%	55,42	55,29	56,135	56,11
26/02/2024	3.516.854	0,78%	55,29	55,055	55,925	55,72
23/02/2024	2.132.641	0,33%	55,44	54,97	55,69	55,29
22/02/2024	3.831.324	-0,05%	55,44	54,795	55,45	55,11
21/02/2024	3.812.657	-0,47%	55,44	54,905	55,66	55,14
20/02/2024	3.430.234	0,69%	55,30	54,86	55,68	55,40
19/02/2024	2.445.669	0,00%	55,88	54,96	55,97	55,02
16/02/2024	2.445.669	-1,52%	55,88	54,96	55,97	55,02
15/02/2024	3.930.336	0,54%	56,14	55,79	56,42	56,17
14/02/2024	2.754.480	-0,52%	55,96	55,46	56,64	55,87
13/02/2024	4.158.578	0,41%	55,96	55,425	56,455	56,16
12/02/2024	1.770.439	0,49%	55,57	55,265	55,985	55,93
09/02/2024	2.727.189	-1,47%	56,57	55,345	56,53	55,66
08/02/2024	3.130.604	0,05%	56,49	56,005	56,53	56,49
07/02/2024	2.362.151	0,21%	56,71	56,22	56,905	56,46
06/02/2024	4.576.110	2,21%	55,37	55,04	56,38	56,34
05/02/2024	3.252.690	-0,42%	55,37	54,755	55,365	55,12
02/02/2024	3.841.666	-1,06%	55,37	55,00	55,93	55,35
01/02/2024	3.300.117	1,67%	55,37	54,82	56,0401	55,94
31/01/2024	4.118.782	-0,52%	55,37	54,84	55,59	55,02
30/01/2024	2.968.037	-0,50%	55,53	55,00	55,58	55,31
29/01/2024	3.830.908	0,27%	55,16	55,25	55,845	55,59
26/01/2024	3.209.983	0,54%	55,16	55,00	55,58	55,44
25/01/2024	2.546.785	0,13%	55,40	54,895	55,47	55,14
24/01/2024	5.877.663	-0,90%	55,47	54,98	55,685	55,07
23/01/2024	4.764.927	-1,33%	57,25	54,89	56,30	55,57
22/01/2024	2.749.300	-1,50%	57,25	56,245	57,325	56,32
19/01/2024	4.012.854	-0,12%	57,45	56,55	57,45	57,18
18/01/2024	3.387.729	0,25%	57,00	56,61	57,44	57,25
17/01/2024	5.692.675	-1,82%	57,40	56,355	57,535	57,11
16/01/2024	3.542.303	-1,49%	59,40	57,95	59,40	58,17
15/01/2024	2.762.396	0,72%	59,13	58,80	59,3075	59,05
12/01/2024	2.762.396	0,72%	59,13	58,80	59,3075	59,05
11/01/2024	2.668.475	-0,48%	58,75	58,21	58,93	58,63
10/01/2024	3.058.613	0,29%	58,75	58,33	59,13	58,91
09/01/2024	3.365.158	1,35%	57,62	57,40	58,75	58,74
08/01/2024	4.401.023	0,73%	57,57	57,39	58,17	57,96
05/01/2024	1.881.995	-0,30%	57,59	57,31	58,135	57,54
04/01/2024	3.587.283	0,40%	57,59	57,56	58,585	57,71
03/01/2024	3.148.228	-1,90%	57,52	57,27	59,07	57,48
02/01/2024	5.033.900	1,70%	57,52	57,40	58,81	58,59
29/12/2023	2.912.742	0,33%	57,43	57,325	57,78	57,61
28/12/2023	2.087.123	0,14%	57,51	57,1935	57,5632	57,42
27/12/2023	2.407.123	0,97%	56,84	56,715	57,3675	57,34