Chipotle Mexican Grill Inc (CMG)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
9.549.481 |
-2,29%
|
27,85
|
27,32
|
28,03
|
27,52
|
| 22/10/2026 |
14.071.680 |
-0,25%
|
27,95
|
27,82
|
28,47
|
28,14
|
| 21/10/2026 |
15.564.842 |
-5,25%
|
29,093
|
27,871
|
29,40
|
28,12
|
| 20/10/2026 |
8.451.997 |
-0,65%
|
30,15
|
29,49
|
30,72
|
29,65
|
| 19/10/2026 |
11.855.085 |
-0,18%
|
29,70
|
29,41
|
29,8981
|
29,85
|
| 16/10/2026 |
7.847.372 |
-2,37%
|
30,70
|
29,771
|
31,055
|
29,89
|
| 15/10/2026 |
7.704.360 |
0,15%
|
30,60
|
30,49
|
31,32
|
30,58
|
| 14/10/2026 |
8.049.540 |
0,54%
|
30,3855
|
29,97
|
30,526
|
30,52
|
| 13/10/2026 |
7.058.659 |
-0,12%
|
30,39
|
30,175
|
30,69
|
30,35
|
| 12/10/2026 |
15.152.897 |
-3,86%
|
30,79
|
29,83
|
31,1711
|
30,40
|
| 09/10/2026 |
10.695.601 |
-3,37%
|
32,43
|
31,23
|
32,8232
|
31,59
|
| 08/10/2026 |
37.010.085 |
6,44%
|
30,60
|
30,46
|
33,40
|
32,68
|
| 07/10/2026 |
6.121.620 |
-0,42%
|
30,76
|
30,45
|
31,00
|
30,77
|
| 06/10/2026 |
7.990.550 |
0,19%
|
30,71
|
30,615
|
31,46
|
30,90
|
| 05/10/2026 |
11.243.932 |
-4,67%
|
32,19
|
30,21
|
32,30
|
30,85
|
| 02/10/2026 |
6.882.701 |
0,34%
|
32,60
|
31,8325
|
32,60
|
32,36
|
| 01/10/2026 |
8.632.629 |
1,22%
|
32,16
|
31,7336
|
32,435
|
32,32
|
| 30/09/2026 |
5.733.834 |
0,25%
|
32,15
|
31,54
|
32,15
|
31,95
|
| 29/09/2026 |
7.779.747 |
0,13%
|
31,8149
|
31,27
|
32,35
|
31,88
|
| 28/09/2026 |
16.294.984 |
1,69%
|
31,38
|
31,18
|
33,60
|
31,85
|
| 25/09/2026 |
5.920.963 |
-2,11%
|
32,0368
|
31,30
|
32,178
|
31,33
|
| 24/09/2026 |
7.735.856 |
-2,31%
|
32,44
|
31,65
|
32,93
|
32,01
|
| 23/09/2026 |
10.314.981 |
0,61%
|
32,75
|
32,10
|
32,93
|
32,71
|
| 22/09/2026 |
4.840.295 |
-1,33%
|
33,53
|
32,575
|
33,7488
|
32,63
|
| 21/09/2026 |
5.354.384 |
-0,97%
|
33,68
|
32,77
|
33,70
|
33,14
|
| 18/09/2026 |
6.793.065 |
-0,37%
|
33,35
|
32,86
|
33,61
|
33,43
|
| 17/09/2026 |
4.623.430 |
-0,49%
|
34,09
|
33,45
|
34,27
|
33,51
|
| 16/09/2026 |
4.896.311 |
-3,32%
|
34,91
|
33,635
|
35,20
|
33,68
|
| 15/09/2026 |
10.267.367 |
-5,86%
|
37,1355
|
34,46
|
37,1355
|
34,83
|
| 14/09/2026 |
4.739.035 |
2,29%
|
36,10
|
36,03
|
37,215
|
37,03
|
| 11/09/2026 |
3.560.779 |
0,21%
|
36,5942
|
35,665
|
36,64
|
36,20
|
| 10/09/2026 |
3.836.537 |
0,25%
|
35,92
|
35,69
|
36,62
|
36,13
|
| 09/09/2026 |
4.107.431 |
-2,49%
|
36,7465
|
35,97
|
37,00
|
36,03
|
| 08/09/2026 |
4.174.741 |
-0,01%
|
36,52
|
36,50
|
37,42
|
36,96
|
| 04/09/2026 |
4.068.326 |
-1,72%
|
37,33
|
36,84
|
37,39
|
36,96
|
| 03/09/2026 |
3.579.588 |
-2,57%
|
38,66
|
37,52
|
38,89
|
37,57
|
| 02/09/2026 |
4.734.964 |
2,65%
|
37,60
|
37,60
|
38,865
|
38,52
|
| 01/09/2026 |
4.753.977 |
-1,48%
|
37,85
|
37,40
|
38,36
|
37,51
|
| 31/08/2026 |
4.988.837 |
0,15%
|
37,726
|
37,42
|
38,225
|
38,03
|
| 28/08/2026 |
5.504.880 |
2,24%
|
37,45
|
37,25
|
38,25
|
38,03
|
| 27/08/2026 |
4.264.081 |
-0,31%
|
37,06
|
36,50
|
37,375
|
37,22
|
| 26/08/2026 |
5.952.173 |
-0,27%
|
37,34
|
36,775
|
37,715
|
37,34
|
| 25/08/2026 |
4.989.798 |
-1,54%
|
37,70
|
37,43
|
38,24
|
37,43
|
| 24/08/2026 |
8.330.471 |
3,09%
|
36,51
|
36,35
|
38,11
|
38,02
|
| 21/08/2026 |
9.380.595 |
4,51%
|
35,42
|
35,29
|
36,90
|
36,90
|
| 20/08/2026 |
7.738.974 |
1,70%
|
34,57
|
33,9608
|
35,44
|
35,29
|
| 19/08/2026 |
11.291.863 |
3,69%
|
33,50
|
33,33
|
35,345
|
34,66
|
| 18/08/2026 |
6.184.780 |
-1,48%
|
33,6852
|
33,26
|
33,966
|
33,36
|
| 17/08/2026 |
7.221.445 |
0,75%
|
33,3085
|
33,0799
|
34,12
|
33,6516
|
| 14/08/2026 |
7.464.200 |
2,75%
|
32,65
|
32,6203
|
33,88
|
33,50
|
| 13/08/2026 |
9.668.717 |
0,03%
|
32,87
|
32,52
|
33,45
|
32,61
|
| 12/08/2026 |
8.373.588 |
1,96%
|
32,6003
|
32,12
|
32,995
|
32,64
|
| 11/08/2026 |
7.667.728 |
-0,62%
|
32,2063
|
31,635
|
32,25
|
32,00
|
| 10/08/2026 |
7.586.597 |
-2,00%
|
32,72
|
32,08
|
32,915
|
32,14
|
| 07/08/2026 |
9.229.235 |
-2,69%
|
33,80
|
32,735
|
33,80
|
32,80
|
| 06/08/2026 |
8.112.963 |
-2,29%
|
34,61
|
33,40
|
34,70
|
33,71
|
| 05/08/2026 |
13.312.194 |
1,88%
|
35,03
|
34,02
|
35,2275
|
34,50
|
| 04/08/2026 |
27.258.777 |
-9,46%
|
37,22
|
33,785
|
37,635
|
33,82
|
| 03/08/2026 |
6.568.125 |
0,66%
|
37,35
|
36,87
|
38,35
|
37,46
|
| 31/07/2026 |
4.493.925 |
-3,31%
|
36,61
|
37,1825
|
37,805
|
37,22
|
| 30/07/2026 |
18.288.041 |
12,72%
|
37,06
|
34,24
|
39,09
|
38,52
|
| 29/07/2026 |
8.256.797 |
2,31%
|
33,51
|
33,36
|
34,505
|
34,24
|
| 28/07/2026 |
6.605.852 |
1,07%
|
33,6155
|
33,095
|
34,16
|
33,51
|
| 27/07/2026 |
5.832.141 |
4,45%
|
32,31
|
32,31
|
33,375
|
33,20
|
| 24/07/2026 |
6.185.254 |
-0,77%
|
32,26
|
31,575
|
32,45
|
31,79
|
| 23/07/2026 |
5.609.960 |
-0,56%
|
32,08
|
31,48
|
32,24
|
32,01
|
| 22/07/2026 |
9.483.342 |
-3,36%
|
33,30
|
31,8825
|
33,59
|
32,20
|
| 21/07/2026 |
4.982.832 |
0,66%
|
32,7697
|
32,21
|
33,685
|
33,32
|
| 20/07/2026 |
10.016.119 |
-3,83%
|
34,2495
|
32,735
|
34,33
|
33,13
|
| 17/07/2026 |
9.183.911 |
0,76%
|
34,7503
|
34,305
|
35,4651
|
34,44
|
| 16/07/2026 |
6.773.743 |
-1,26%
|
34,73
|
33,905
|
34,99
|
34,20
|
| 15/07/2026 |
8.712.121 |
-4,89%
|
36,72
|
34,55
|
36,97
|
34,63
|
| 14/07/2026 |
8.081.122 |
-0,53%
|
36,14
|
36,14
|
37,09
|
36,43
|
| 13/07/2026 |
9.828.255 |
3,99%
|
35,70
|
35,70
|
37,07
|
36,63
|
| 10/07/2026 |
5.272.499 |
1,88%
|
34,60
|
34,55
|
35,78
|
35,25
|
| 09/07/2026 |
7.962.487 |
3,50%
|
33,42
|
33,00
|
34,615
|
34,60
|
| 08/07/2026 |
6.274.589 |
-2,59%
|
34,24
|
33,00
|
34,26
|
33,43
|
| 07/07/2026 |
7.785.279 |
1,09%
|
34,21
|
34,20
|
35,375
|
34,35
|
| 06/07/2026 |
7.030.646 |
-3,96%
|
35,23
|
33,775
|
35,34
|
33,98
|
| 02/07/2026 |
6.933.285 |
1,17%
|
35,18
|
34,885
|
35,47
|
35,39
|
| 01/07/2026 |
7.209.303 |
2,97%
|
34,00
|
33,76
|
35,085
|
35,00
|
| 30/06/2026 |
6.375.641 |
3,12%
|
32,88
|
32,72
|
34,02
|
34,00
|
| 29/06/2026 |
5.103.271 |
-1,22%
|
33,40
|
32,51
|
33,49
|
32,97
|
| 26/06/2026 |
8.474.525 |
3,36%
|
32,35
|
32,148
|
33,585
|
33,34
|
| 25/06/2026 |
9.416.862 |
1,78%
|
31,53
|
31,53
|
32,415
|
32,28
|
| 24/06/2026 |
6.247.413 |
2,41%
|
31,02
|
31,02
|
31,79
|
31,69
|
| 23/06/2026 |
5.885.466 |
1,49%
|
30,60
|
30,60
|
34,59
|
30,95
|
| 18/06/2026 |
5.415.768 |
1,93%
|
31,8965
|
30,54
|
32,815
|
30,54
|
| 17/06/2026 |
6.402.297 |
-2,30%
|
32,4561
|
31,63
|
32,51
|
31,86
|
| 16/06/2026 |
5.458.492 |
-0,11%
|
32,55
|
32,55
|
33,4455
|
32,61
|
| 15/06/2026 |
6.933.151 |
1,54%
|
32,42
|
32,415
|
33,05
|
32,73
|
| 12/06/2026 |
10.456.028 |
3,14%
|
31,34
|
31,25
|
32,59
|
32,23
|
| 11/06/2026 |
6.612.065 |
2,71%
|
30,41
|
29,95
|
31,315
|
31,25
|
| 10/06/2026 |
7.394.783 |
1,79%
|
29,90
|
29,78
|
30,81
|
30,42
|
| 09/06/2026 |
8.831.421 |
1,96%
|
29,22
|
29,10
|
30,235
|
29,88
|
| 08/06/2026 |
7.805.993 |
-0,31%
|
29,34
|
28,715
|
29,615
|
29,27
|
| 05/06/2026 |
18.077.398 |
4,05%
|
28,75
|
28,75
|
30,2699
|
29,34
|
| 04/06/2026 |
14.130.640 |
-2,14%
|
29,08
|
28,035
|
29,57
|
28,18
|
| 03/06/2026 |
10.788.286 |
-1,61%
|
28,68
|
28,16
|
29,165
|
28,74
|
| 02/06/2026 |
12.244.927 |
-4,29%
|
30,30
|
29,10
|
30,3499
|
29,26
|
