Chipotle Mexican Grill Inc (CMG)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 07/10/2025 |
7.629.783 |
-1,63%
|
41,50
|
40,65
|
41,8887
|
40,95
|
| 06/10/2025 |
8.623.641 |
-0,31%
|
41,97
|
41,18
|
42,025
|
41,63
|
| 03/10/2025 |
15.615.048 |
3,70%
|
40,31
|
40,215
|
41,955
|
41,76
|
| 02/10/2025 |
10.946.917 |
3,34%
|
39,03
|
39,01
|
40,38
|
40,27
|
| 01/10/2025 |
7.655.092 |
-0,63%
|
39,10
|
38,7647
|
39,71
|
38,97
|
| 30/09/2025 |
8.927.635 |
-1,72%
|
39,83
|
38,845
|
39,9356
|
39,19
|
| 29/09/2025 |
9.013.216 |
-0,42%
|
40,1601
|
39,60
|
40,3793
|
39,90
|
| 26/09/2025 |
7.868.884 |
1,87%
|
39,4101
|
39,22
|
40,08
|
40,08
|
| 25/09/2025 |
8.115.618 |
-0,52%
|
39,35
|
38,8201
|
39,50
|
39,33
|
| 24/09/2025 |
11.183.174 |
-0,30%
|
39,75
|
38,99
|
39,75
|
39,55
|
| 23/09/2025 |
11.102.804 |
-1,07%
|
40,2234
|
39,48
|
40,38
|
39,68
|
| 22/09/2025 |
14.899.233 |
2,10%
|
39,17
|
39,14
|
40,22
|
40,13
|
| 19/09/2025 |
14.000.760 |
-1,14%
|
39,94
|
38,98
|
40,035
|
39,32
|
| 18/09/2025 |
11.456.579 |
0,45%
|
39,92
|
39,40
|
40,33
|
39,81
|
| 17/09/2025 |
11.538.706 |
0,88%
|
39,50
|
39,37
|
40,2468
|
39,67
|
| 16/09/2025 |
12.515.811 |
1,76%
|
39,11
|
38,90
|
39,48
|
39,30
|
| 15/09/2025 |
10.440.352 |
-0,11%
|
38,80
|
38,415
|
39,04
|
38,58
|
| 12/09/2025 |
13.138.897 |
-0,82%
|
38,9999
|
38,34
|
39,0287
|
38,63
|
| 11/09/2025 |
13.048.731 |
0,56%
|
38,8481
|
38,30
|
39,10
|
38,96
|
| 10/09/2025 |
13.502.066 |
-1,86%
|
39,4972
|
38,535
|
39,57
|
38,71
|
| 09/09/2025 |
9.578.106 |
-0,47%
|
39,62
|
39,25
|
39,84
|
39,46
|
| 08/09/2025 |
19.187.109 |
-3,45%
|
41,10
|
39,235
|
41,10
|
39,65
|
| 05/09/2025 |
11.981.414 |
-0,82%
|
41,51
|
40,73
|
41,975
|
41,06
|
| 04/09/2025 |
9.264.885 |
-0,91%
|
41,81
|
41,035
|
41,82
|
41,41
|
| 03/09/2025 |
6.247.230 |
0,10%
|
42,06
|
41,65
|
42,25
|
41,79
|
| 02/09/2025 |
12.292.870 |
-0,93%
|
41,8093
|
41,47
|
42,16
|
41,75
|
| 29/08/2025 |
7.051.309 |
-0,64%
|
42,35
|
41,7735
|
42,41
|
42,14
|
| 28/08/2025 |
6.656.934 |
-0,63%
|
42,7692
|
42,02
|
42,77
|
42,41
|
| 27/08/2025 |
6.128.838 |
0,31%
|
42,5201
|
42,46
|
42,94
|
42,65
|
| 26/08/2025 |
8.029.616 |
-0,59%
|
42,8482
|
42,28
|
43,13
|
42,52
|
| 25/08/2025 |
6.575.882 |
-2,09%
|
43,43
|
42,61
|
43,55
|
42,75
|
| 22/08/2025 |
5.914.064 |
1,63%
|
43,03
|
43,01
|
43,72
|
43,64
|
| 21/08/2025 |
5.420.025 |
-0,30%
|
43,04
|
42,54
|
43,10
|
42,91
|
| 20/08/2025 |
6.327.720 |
-0,41%
|
43,23
|
43,00
|
43,99
|
43,07
|
| 19/08/2025 |
10.519.827 |
-0,33%
|
43,5158
|
42,92
|
43,77
|
43,25
|
| 18/08/2025 |
7.372.817 |
-1,50%
|
44,16
|
43,36
|
44,27
|
43,38
|
| 15/08/2025 |
9.261.566 |
2,06%
|
43,24
|
43,17
|
44,08
|
44,04
|
| 14/08/2025 |
12.730.568 |
-0,81%
|
43,40
|
42,01
|
43,56
|
43,17
|
| 13/08/2025 |
9.454.216 |
1,52%
|
42,8992
|
42,40
|
43,575
|
43,48
|
| 12/08/2025 |
9.098.079 |
2,91%
|
42,55
|
42,4302
|
43,19
|
42,83
|
| 11/08/2025 |
9.680.475 |
0,43%
|
41,50
|
41,19
|
42,04
|
41,62
|
| 08/08/2025 |
11.701.296 |
-2,93%
|
42,72
|
41,43
|
42,75
|
41,44
|
| 07/08/2025 |
7.828.294 |
0,00%
|
42,8698
|
42,38
|
43,18
|
42,69
|
| 06/08/2025 |
7.453.114 |
0,14%
|
42,65
|
42,39
|
42,94
|
42,69
|
| 05/08/2025 |
8.861.131 |
-0,58%
|
42,97
|
42,43
|
43,41
|
42,63
|
| 04/08/2025 |
8.668.924 |
0,74%
|
42,92
|
42,25
|
43,10
|
42,88
|
| 01/08/2025 |
9.849.683 |
-0,84%
|
42,39
|
42,26
|
43,1497
|
42,52
|
| 31/07/2025 |
13.307.044 |
-2,01%
|
43,71
|
42,825
|
43,905
|
42,88
|
| 30/07/2025 |
15.169.527 |
-1,37%
|
44,47
|
43,63
|
44,52
|
43,76
|
| 29/07/2025 |
15.812.823 |
-1,14%
|
46,61
|
44,12
|
46,61
|
44,38
|
| 28/07/2025 |
17.376.937 |
-3,81%
|
46,77
|
44,86
|
46,80
|
44,86
|
| 25/07/2025 |
18.762.458 |
2,23%
|
46,10
|
45,13
|
47,18
|
46,76
|
| 24/07/2025 |
44.376.115 |
-13,36%
|
52,52
|
45,13
|
53,03
|
45,74
|
| 23/07/2025 |
8.345.921 |
1,15%
|
52,68
|
51,5301
|
53,03
|
52,78
|
| 22/07/2025 |
8.468.549 |
-0,04%
|
54,10
|
51,5301
|
54,20
|
52,38
|
| 21/07/2025 |
7.053.318 |
-2,50%
|
53,93
|
52,45
|
54,20
|
52,46
|
| 18/07/2025 |
4.604.104 |
0,73%
|
53,62
|
52,52
|
54,3346
|
53,93
|
| 17/07/2025 |
6.134.056 |
0,30%
|
54,05
|
52,52
|
54,21
|
53,54
|
| 16/07/2025 |
5.911.488 |
-0,96%
|
54,99
|
53,13
|
55,125
|
53,38
|
| 15/07/2025 |
4.374.674 |
-1,59%
|
55,62
|
53,94
|
55,75
|
53,95
|
| 14/07/2025 |
6.848.961 |
-2,11%
|
55,7702
|
54,26
|
57,0014
|
54,82
|
| 11/07/2025 |
4.219.796 |
-0,73%
|
56,21
|
55,51
|
57,0399
|
56,00
|
| 10/07/2025 |
5.524.029 |
0,84%
|
55,92
|
55,08
|
57,0399
|
56,41
|
| 09/07/2025 |
4.969.547 |
0,88%
|
55,51
|
54,735
|
56,05
|
55,94
|
| 08/07/2025 |
5.040.519 |
-0,02%
|
56,68
|
54,735
|
56,68
|
55,45
|
| 07/07/2025 |
6.799.639 |
-2,82%
|
56,75
|
54,785
|
56,75
|
55,46
|
| 04/07/2025 |
6.215.051 |
0,74%
|
57,00
|
56,60
|
57,25
|
57,07
|
| 03/07/2025 |
6.202.814 |
0,62%
|
57,0757
|
56,525
|
58,42
|
56,98
|
| 02/07/2025 |
8.143.692 |
-2,52%
|
58,25
|
56,165
|
58,42
|
56,77
|
| 01/07/2025 |
10.863.619 |
3,47%
|
55,095
|
55,095
|
58,335
|
58,24
|
| 30/06/2025 |
6.705.296 |
2,00%
|
55,04
|
55,03
|
56,44
|
56,15
|
| 27/06/2025 |
5.052.554 |
1,35%
|
54,89
|
53,38
|
55,245
|
55,05
|
| 26/06/2025 |
6.307.171 |
-1,58%
|
54,90
|
53,38
|
55,42
|
54,27
|
| 25/06/2025 |
5.296.591 |
0,90%
|
54,25
|
54,16
|
55,325
|
55,14
|
| 24/06/2025 |
5.551.675 |
1,64%
|
52,67
|
52,20
|
54,985
|
54,65
|
| 23/06/2025 |
7.970.185 |
1,90%
|
52,70
|
52,20
|
53,81
|
53,78
|
| 20/06/2025 |
5.693.426 |
1,83%
|
52,18
|
51,385
|
52,955
|
52,78
|
| 18/06/2025 |
4.570.914 |
0,88%
|
52,40
|
51,03
|
52,65
|
51,83
|
| 17/06/2025 |
4.558.021 |
-2,21%
|
50,53
|
50,57
|
53,085
|
51,38
|
| 16/06/2025 |
7.563.057 |
4,58%
|
50,70
|
50,36
|
53,085
|
52,54
|
| 13/06/2025 |
3.871.961 |
-1,28%
|
51,44
|
49,965
|
51,92
|
50,24
|
| 12/06/2025 |
4.192.755 |
-1,74%
|
50,90
|
50,76
|
52,16
|
50,89
|
| 11/06/2025 |
6.221.603 |
2,35%
|
51,31
|
50,29
|
52,16
|
51,79
|
| 10/06/2025 |
7.352.735 |
-1,00%
|
51,40
|
50,29
|
52,50
|
50,62
|
| 09/06/2025 |
4.540.630 |
-2,61%
|
52,92
|
51,05
|
52,92
|
51,13
|
| 06/06/2025 |
4.928.189 |
-0,19%
|
52,40
|
52,19
|
53,855
|
52,50
|
| 05/06/2025 |
9.555.736 |
0,84%
|
50,24
|
50,07
|
53,855
|
52,60
|
| 04/06/2025 |
8.873.972 |
4,17%
|
49,79
|
49,13
|
52,39
|
52,16
|
| 03/06/2025 |
6.742.433 |
0,46%
|
49,73
|
48,72
|
50,46
|
50,07
|
| 02/06/2025 |
5.978.274 |
-0,48%
|
49,90
|
48,75
|
49,949
|
49,84
|
| 30/05/2025 |
5.060.932 |
0,75%
|
50,24
|
49,31
|
50,58
|
50,08
|
| 29/05/2025 |
4.262.060 |
-0,68%
|
50,14
|
49,67
|
51,20
|
49,73
|
| 28/05/2025 |
5.397.847 |
-1,80%
|
51,05
|
49,835
|
51,4254
|
50,07
|
| 27/05/2025 |
5.958.607 |
0,73%
|
51,25
|
50,78
|
51,4254
|
50,99
|
| 23/05/2025 |
5.361.993 |
-0,30%
|
50,72
|
50,15
|
50,93
|
50,63
|
| 22/05/2025 |
4.322.069 |
-0,02%
|
51,02
|
50,22
|
51,18
|
50,78
|
| 21/05/2025 |
5.485.354 |
-1,32%
|
51,91
|
50,67
|
52,175
|
50,79
|
| 20/05/2025 |
4.492.906 |
-1,53%
|
51,77
|
51,3625
|
52,55
|
51,47
|
| 19/05/2025 |
4.060.370 |
-0,10%
|
51,7663
|
51,54
|
52,55
|
52,27
|
| 16/05/2025 |
4.984.422 |
0,54%
|
51,88
|
51,37
|
52,45
|
52,32
|
