Chipotle Mexican Grill Inc (CMG)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20/05/2024 |
0 |
2,04%
|
3.173,00
|
3.138,4906
|
3.213,44
|
3.210,00
|
| 17/05/2024 |
129.893 |
2,04%
|
3.173,00
|
3.138,4906
|
3.213,44
|
3.210,00
|
| 16/05/2024 |
94.789 |
-0,71%
|
3.173,00
|
3.138,4906
|
3.181,18
|
3.145,88
|
| 15/05/2024 |
91.520 |
-0,37%
|
3.187,00
|
3.165,53
|
3.190,05
|
3.165,03
|
| 14/05/2024 |
70.209 |
-0,75%
|
3.187,00
|
3.177,13
|
3.195,00
|
3.171,31
|
| 13/05/2024 |
80.018 |
-1,35%
|
3.245,00
|
3.188,82
|
3.239,215
|
3.195,40
|
| 10/05/2024 |
85.003 |
0,19%
|
3.249,00
|
3.219,79
|
3.260,00
|
3.239,23
|
| 09/05/2024 |
116.861 |
1,56%
|
3.183,99
|
3.168,8501
|
3.231,47
|
3.232,97
|
| 08/05/2024 |
99.277 |
-0,33%
|
3.197,56
|
3.182,14
|
3.215,84
|
3.183,25
|
| 07/05/2024 |
87.662 |
-0,17%
|
3.208,81
|
3.178,455
|
3.211,76
|
3.193,68
|
| 06/05/2024 |
87.192 |
1,39%
|
3.170,66
|
3.166,64
|
3.202,02
|
3.199,10
|
| 03/05/2024 |
117.368 |
0,43%
|
3.155,00
|
3.150,01
|
3.175,6105
|
3.155,38
|
| 02/05/2024 |
80.330 |
0,11%
|
3.150,14
|
3.120,01
|
3.167,8899
|
3.141,99
|
| 01/05/2024 |
100.733 |
-0,66%
|
3.150,00
|
3.121,18
|
3.157,5999
|
3.138,66
|
| 30/04/2024 |
139.161 |
-1,60%
|
3.195,00
|
3.152,0001
|
3.213,90
|
3.157,99
|
| 29/04/2024 |
125.156 |
0,71%
|
3.220,75
|
3.170,75
|
3.241,42
|
3.209,47
|
| 26/04/2024 |
167.230 |
2,41%
|
2.938,42
|
3.124,99
|
3.199,99
|
3.186,97
|
| 25/04/2024 |
339.403 |
6,48%
|
2.938,42
|
2.952,2301
|
3.144,50
|
3.116,38
|
| 24/04/2024 |
160.611 |
0,19%
|
2.938,42
|
2.916,58
|
2.959,99
|
2.920,61
|
| 23/04/2024 |
94.079 |
1,07%
|
2.925,00
|
2.895,00
|
2.928,40
|
2.915,00
|
| 22/04/2024 |
123.890 |
0,53%
|
2.894,25
|
2.867,02
|
2.911,575
|
2.884,25
|
| 19/04/2024 |
170.429 |
-1,34%
|
2.918,41
|
2.847,50
|
2.908,315
|
2.869,11
|
| 18/04/2024 |
107.787 |
0,17%
|
2.953,00
|
2.897,67
|
2.940,84
|
2.907,97
|
| 17/04/2024 |
86.413 |
-1,42%
|
2.953,00
|
2.893,50
|
2.951,44
|
2.900,68
|
| 16/04/2024 |
75.742 |
0,15%
|
2.935,29
|
2.920,385
|
2.946,86
|
2.940,91
|
| 15/04/2024 |
91.794 |
-0,71%
|
2.978,89
|
2.931,2201
|
2.982,8999
|
2.936,63
|
| 12/04/2024 |
120.493 |
-1,11%
|
2.984,50
|
2.941,47
|
2.991,465
|
2.957,60
|
| 11/04/2024 |
144.725 |
0,84%
|
2.986,61
|
2.966,05
|
3.001,04
|
2.990,69
|
| 10/04/2024 |
153.100 |
1,32%
|
2.885,12
|
2.901,23
|
2.972,37
|
2.965,69
|
| 09/04/2024 |
109.196 |
-0,16%
|
2.961,99
|
2.879,00
|
2.965,10
|
2.926,96
|
| 08/04/2024 |
101.564 |
0,90%
|
2.913,15
|
2.905,58
|
2.936,81
|
2.931,53
|
| 05/04/2024 |
99.692 |
1,73%
|
2.877,95
|
2.853,62
|
2.905,58
|
2.905,42
|
| 04/04/2024 |
110.983 |
-1,37%
|
2.911,35
|
2.853,62
|
2.920,25
|
2.856,03
|
| 03/04/2024 |
108.570 |
-0,22%
|
2.873,92
|
2.873,49
|
2.907,02
|
2.895,58
|
| 02/04/2024 |
103.681 |
0,87%
|
2.873,92
|
2.852,58
|
2.903,345
|
2.901,94
|
| 01/04/2024 |
112.250 |
-1,02%
|
2.909,57
|
2.863,4616
|
2.915,66
|
2.877,00
|
| 28/03/2024 |
146.163 |
-0,57%
|
2.941,23
|
2.905,0001
|
2.943,325
|
2.906,77
|
| 27/03/2024 |
116.640 |
-1,09%
|
2.976,00
|
2.902,93
|
2.993,9899
|
2.923,46
|
| 26/03/2024 |
161.717 |
1,79%
|
2.916,99
|
2.915,00
|
2.979,45
|
2.955,53
|
| 25/03/2024 |
146.226 |
0,89%
|
2.885,02
|
2.871,4901
|
2.913,81
|
2.907,57
|
| 22/03/2024 |
108.490 |
-0,79%
|
2.917,21
|
2.882,01
|
2.916,27
|
2.882,04
|
| 21/03/2024 |
169.297 |
0,35%
|
2.950,00
|
2.892,26
|
2.946,95
|
2.904,98
|
| 20/03/2024 |
530.129 |
3,48%
|
2.779,37
|
2.880,30
|
3.023,56
|
2.895,00
|
| 19/03/2024 |
78.994 |
0,87%
|
2.779,37
|
2.753,60
|
2.798,335
|
2.797,56
|
| 18/03/2024 |
71.484 |
0,62%
|
2.719,61
|
2.764,51
|
2.813,99
|
2.773,53
|
| 15/03/2024 |
82.621 |
0,33%
|
2.719,61
|
2.717,99
|
2.757,83
|
2.757,44
|
| 14/03/2024 |
102.877 |
0,95%
|
2.719,61
|
2.728,77
|
2.774,02
|
2.748,52
|
| 13/03/2024 |
100.385 |
0,11%
|
2.719,61
|
2.702,06
|
2.738,1299
|
2.722,69
|
| 12/03/2024 |
85.151 |
2,15%
|
2.670,36
|
2.615,215
|
2.724,62
|
2.719,82
|
| 11/03/2024 |
95.680 |
-0,88%
|
2.707,00
|
2.615,215
|
2.683,21
|
2.662,59
|
| 08/03/2024 |
61.194 |
-0,15%
|
2.707,00
|
2.680,00
|
2.704,54
|
2.686,12
|
| 07/03/2024 |
58.924 |
0,00%
|
2.723,00
|
2.678,78
|
2.712,45
|
2.690,22
|
| 06/03/2024 |
69.500 |
-0,78%
|
2.723,00
|
2.671,43
|
2.720,72
|
2.690,14
|
| 05/03/2024 |
84.239 |
-0,33%
|
2.721,62
|
2.693,82
|
2.733,74
|
2.711,33
|
| 04/03/2024 |
104.345 |
1,17%
|
2.685,86
|
2.679,98
|
2.731,89
|
2.720,30
|
| 01/03/2024 |
73.650 |
0,00%
|
2.685,86
|
2.682,145
|
2.704,99
|
2.688,78
|
| 29/02/2024 |
69.997 |
0,64%
|
2.685,86
|
2.675,72
|
2.703,485
|
2.688,77
|
| 28/02/2024 |
61.012 |
1,00%
|
2.661,00
|
2.642,595
|
2.671,75
|
2.671,72
|
| 27/02/2024 |
62.337 |
-0,57%
|
2.661,00
|
2.625,06
|
2.663,58
|
2.645,24
|
| 26/02/2024 |
62.671 |
0,52%
|
2.657,14
|
2.646,43
|
2.672,67
|
2.660,45
|
| 23/02/2024 |
68.984 |
0,74%
|
2.593,93
|
2.631,27
|
2.657,73
|
2.646,72
|
| 22/02/2024 |
88.495 |
2,25%
|
2.593,93
|
2.595,76
|
2.636,52
|
2.627,37
|
| 21/02/2024 |
65.460 |
-0,42%
|
2.599,29
|
2.558,33
|
2.575,74
|
2.569,48
|
| 20/02/2024 |
80.956 |
-0,70%
|
2.599,29
|
2.573,92
|
2.607,16
|
2.580,20
|
| 19/02/2024 |
31.160 |
0,00%
|
2.620,00
|
2.598,43
|
2.620,20
|
2.598,43
|
| 16/02/2024 |
31.160 |
-0,83%
|
2.620,00
|
2.598,43
|
2.620,20
|
2.598,43
|
| 15/02/2024 |
68.764 |
-0,08%
|
2.620,00
|
2.602,35
|
2.626,72
|
2.618,00
|
| 14/02/2024 |
62.533 |
0,81%
|
2.633,32
|
2.593,87
|
2.632,55
|
2.620,19
|
| 13/02/2024 |
98.870 |
-0,35%
|
2.633,32
|
2.587,9994
|
2.642,305
|
2.599,14
|
| 12/02/2024 |
92.769 |
-1,14%
|
2.633,32
|
2.594,86
|
2.632,26
|
2.608,23
|
| 09/02/2024 |
106.119 |
0,68%
|
2.679,92
|
2.615,93
|
2.656,68
|
2.638,35
|
| 08/02/2024 |
170.750 |
-1,74%
|
2.679,92
|
2.616,48
|
2.688,9999
|
2.620,48
|
| 07/02/2024 |
430.958 |
6,88%
|
2.563,00
|
2.505,0001
|
2.725,83
|
2.659,00
|
| 06/02/2024 |
171.257 |
0,68%
|
2.475,00
|
2.464,915
|
2.495,4825
|
2.487,74
|
| 05/02/2024 |
162.219 |
-0,46%
|
2.503,21
|
2.462,375
|
2.503,53
|
2.470,85
|
| 02/02/2024 |
102.680 |
1,65%
|
2.441,00
|
2.428,60
|
2.492,95
|
2.482,28
|
| 01/02/2024 |
110.039 |
1,38%
|
2.418,84
|
2.411,805
|
2.448,0074
|
2.442,02
|
| 31/01/2024 |
90.817 |
-0,43%
|
2.417,43
|
2.408,01
|
2.439,63
|
2.408,77
|
| 30/01/2024 |
79.653 |
0,61%
|
2.340,01
|
2.394,0001
|
2.420,60
|
2.419,28
|
| 29/01/2024 |
161.784 |
3,37%
|
2.340,01
|
2.314,31
|
2.407,145
|
2.404,53
|
| 26/01/2024 |
64.459 |
0,63%
|
2.317,57
|
2.307,68
|
2.331,76
|
2.326,25
|
| 25/01/2024 |
81.091 |
-0,99%
|
2.323,21
|
2.307,785
|
2.338,435
|
2.311,77
|
| 24/01/2024 |
66.817 |
0,56%
|
2.334,13
|
2.326,10
|
2.340,49
|
2.334,80
|
| 23/01/2024 |
75.978 |
-0,20%
|
2.323,60
|
2.300,615
|
2.328,325
|
2.320,455
|
| 22/01/2024 |
93.303 |
-0,41%
|
2.339,86
|
2.315,96
|
2.344,2828
|
2.325,00
|
| 19/01/2024 |
89.948 |
0,51%
|
2.325,94
|
2.327,00
|
2.347,3017
|
2.334,60
|
| 18/01/2024 |
73.982 |
0,54%
|
2.322,67
|
2.303,78
|
2.328,695
|
2.322,82
|
| 17/01/2024 |
85.486 |
0,89%
|
2.290,00
|
2.285,0001
|
2.319,425
|
2.310,44
|
| 16/01/2024 |
76.738 |
0,80%
|
2.272,17
|
2.275,50
|
2.303,40
|
2.289,97
|
| 15/01/2024 |
56.155 |
-0,21%
|
2.277,04
|
2.263,675
|
2.282,10
|
2.271,90
|
| 12/01/2024 |
56.155 |
-0,21%
|
2.277,04
|
2.263,675
|
2.282,10
|
2.271,90
|
| 11/01/2024 |
88.166 |
1,41%
|
2.250,45
|
2.230,00
|
2.276,41
|
2.276,57
|
| 10/01/2024 |
78.584 |
0,58%
|
2.230,27
|
2.232,01
|
2.260,0535
|
2.245,00
|
| 09/01/2024 |
88.265 |
-0,20%
|
2.224,60
|
2.225,00
|
2.251,71
|
2.232,00
|
| 08/01/2024 |
131.605 |
1,07%
|
2.224,95
|
2.204,99
|
2.236,38
|
2.236,39
|
| 05/01/2024 |
75.375 |
-0,35%
|
2.224,19
|
2.209,415
|
2.228,54
|
2.212,80
|
| 04/01/2024 |
65.926 |
-0,58%
|
2.241,86
|
2.220,47
|
2.239,375
|
2.220,76
|
| 03/01/2024 |
69.512 |
-0,49%
|
2.237,77
|
2.230,12
|
2.252,325
|
2.233,65
|
| 02/01/2024 |
86.483 |
-1,85%
|
2.278,70
|
2.237,56
|
2.285,00
|
2.244,75
|
| 29/12/2023 |
66.096 |
0,38%
|
2.302,70
|
2.268,47
|
2.287,05
|
2.286,96
|
Por favor leia o