Chipotle Mexican Grill Inc (CMG)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
7.030.646 |
-3,96%
|
35,23
|
33,775
|
35,34
|
33,99
|
| 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
|
| 01/06/2026 |
15.662.889 |
-4,14%
|
31,7925
|
30,48
|
32,24
|
30,55
|
| 29/05/2026 |
6.809.409 |
-1,56%
|
32,43
|
31,835
|
32,67
|
31,86
|
| 28/05/2026 |
7.268.261 |
-0,83%
|
32,60
|
31,82
|
32,62
|
32,42
|
| 27/05/2026 |
6.584.799 |
1,21%
|
32,33
|
32,23
|
33,315
|
32,69
|
| 26/05/2026 |
8.659.975 |
-1,74%
|
33,01
|
32,005
|
33,0499
|
32,31
|
| 22/05/2026 |
7.737.600 |
0,27%
|
33,11
|
32,40
|
33,12
|
32,89
|
| 21/05/2026 |
8.330.356 |
-0,52%
|
32,71
|
32,07
|
33,01
|
32,80
|
| 20/05/2026 |
5.665.732 |
-0,27%
|
33,12
|
32,20
|
33,32
|
32,96
|
| 19/05/2026 |
8.952.112 |
-2,07%
|
33,6273
|
32,525
|
34,00
|
33,04
|
| 18/05/2026 |
6.730.636 |
3,34%
|
32,57
|
32,42
|
33,755
|
33,75
|
| 15/05/2026 |
3.618.816 |
1,83%
|
32,04
|
31,9359
|
33,07
|
32,65
|
| 14/05/2026 |
6.291.940 |
-0,06%
|
32,22
|
32,0701
|
32,69
|
32,09
|
| 13/05/2026 |
6.545.810 |
-1,71%
|
32,50
|
31,97
|
32,595
|
32,11
|
| 12/05/2026 |
5.801.821 |
2,37%
|
31,9486
|
31,84
|
33,075
|
32,67
|
| 11/05/2026 |
10.103.928 |
-1,34%
|
32,32
|
31,63
|
32,39
|
31,92
|
| 08/05/2026 |
6.304.267 |
-2,44%
|
33,385
|
32,14
|
33,50
|
32,49
|
| 07/05/2026 |
8.081.673 |
1,63%
|
32,55
|
32,05
|
33,285
|
33,27
|
| 06/05/2026 |
8.545.339 |
1,32%
|
32,86
|
32,70
|
33,62
|
32,74
|
| 05/05/2026 |
10.859.804 |
1,03%
|
32,50
|
31,72
|
32,50
|
32,31
|
| 04/05/2026 |
8.363.116 |
-3,11%
|
32,98
|
31,94
|
33,16
|
31,98
|
| 01/05/2026 |
11.180.084 |
-2,97%
|
33,9369
|
32,88
|
34,17
|
32,98
|
| 30/04/2026 |
16.941.285 |
3,05%
|
34,74
|
33,45
|
35,25
|
33,99
|
| 29/04/2026 |
15.952.137 |
-0,09%
|
32,65
|
32,43
|
33,145
|
32,99
|
| 28/04/2026 |
11.278.107 |
-2,29%
|
33,62
|
32,6935
|
33,74
|
32,87
|
| 27/04/2026 |
1.279.944 |
-1,20%
|
34,00
|
33,64
|
34,67
|
33,64
|
| 24/04/2026 |
5.290.070 |
0,89%
|
34,01
|
33,67
|
34,36
|
34,21
|
| 23/04/2026 |
10.215.845 |
-3,46%
|
35,1984
|
33,61
|
35,24
|
33,90
|
| 22/04/2026 |
7.589.732 |
-2,66%
|
35,92
|
34,715
|
36,00
|
35,11
|
| 21/04/2026 |
6.201.175 |
0,59%
|
35,93
|
35,71
|
37,075
|
36,05
|
| 20/04/2026 |
5.600.926 |
0,00%
|
35,75
|
35,63
|
36,16
|
35,83
|
| 17/04/2026 |
8.701.052 |
2,14%
|
35,40
|
35,35
|
36,645
|
35,83
|
| 16/04/2026 |
5.983.592 |
-0,53%
|
35,34
|
34,91
|
35,70
|
35,08
|
| 15/04/2026 |
5.242.028 |
1,66%
|
34,89
|
34,89
|
35,52
|
35,25
|
| 14/04/2026 |
4.251.430 |
0,95%
|
34,63
|
34,59
|
35,27
|
34,92
|
| 13/04/2026 |
5.781.670 |
1,61%
|
33,75
|
33,4011
|
34,84
|
34,59
|
| 10/04/2026 |
4.714.683 |
-0,44%
|
34,34
|
33,91
|
34,50
|
34,09
|
| 09/04/2026 |
6.067.066 |
1,33%
|
33,69
|
33,48
|
34,67
|
34,24
|
| 08/04/2026 |
5.965.134 |
2,21%
|
34,39
|
33,67
|
35,29
|
33,79
|
| 07/04/2026 |
5.936.825 |
-1,28%
|
33,14
|
32,60
|
33,615
|
33,06
|
| 06/04/2026 |
7.362.623 |
1,03%
|
33,03
|
32,67
|
33,625
|
33,50
|
| 02/04/2026 |
6.404.963 |
1,62%
|
31,95
|
31,825
|
33,31
|
33,16
|
| 01/04/2026 |
5.692.002 |
1,89%
|
32,28
|
32,00
|
32,875
|
32,63
|
| 31/03/2026 |
6.440.557 |
2,68%
|
31,75
|
31,39
|
32,29
|
32,01
|
| 30/03/2026 |
6.599.138 |
1,04%
|
31,15
|
30,60
|
31,61
|
31,16
|
| 27/03/2026 |
6.487.729 |
-4,06%
|
32,00
|
30,77
|
32,27
|
30,86
|
| 26/03/2026 |
4.442.716 |
-1,00%
|
32,25
|
32,115
|
33,025
|
32,17
|
| 25/03/2026 |
5.938.035 |
-0,76%
|
33,02
|
32,08
|
33,2978
|
32,50
|
| 24/03/2026 |
5.161.776 |
-1,44%
|
33,0545
|
32,49
|
33,259
|
32,76
|
| 23/03/2026 |
5.865.473 |
-0,08%
|
34,11
|
33,33
|
34,28
|
33,36
|
| 20/03/2026 |
8.967.766 |
1,21%
|
33,5204
|
32,93
|
33,85
|
33,37
|
| 19/03/2026 |
6.059.639 |
0,93%
|
32,3292
|
32,225
|
33,325
|
32,94
|
| 18/03/2026 |
8.251.780 |
-5,17%
|
34,05
|
32,62
|
34,45
|
32,64
|
| 17/03/2026 |
7.964.963 |
1,03%
|
34,00
|
34,00
|
35,06
|
34,41
|
| 16/03/2026 |
8.657.188 |
4,77%
|
32,8484
|
32,67
|
34,08
|
34,08
|
| 13/03/2026 |
9.222.908 |
-0,19%
|
33,07
|
32,365
|
33,20
|
32,52
|
| 12/03/2026 |
10.939.313 |
-3,81%
|
33,42
|
32,52
|
33,6268
|
32,56
|
| 11/03/2026 |
10.909.536 |
-1,82%
|
34,563
|
33,585
|
36,9486
|
33,85
|
| 10/03/2026 |
7.470.394 |
-1,62%
|
35,15
|
34,46
|
35,30
|
34,72
|
| 09/03/2026 |
8.712.839 |
-0,27%
|
34,7278
|
34,015
|
35,37
|
35,29
|
| 06/03/2026 |
8.546.964 |
-4,63%
|
36,61
|
35,13
|
36,93
|
35,37
|
| 05/03/2026 |
5.352.933 |
0,87%
|
36,429
|
36,429
|
37,47
|
37,06
|
| 04/03/2026 |
5.153.295 |
-0,60%
|
37,05
|
36,26
|
37,12
|
36,71
|
| 03/03/2026 |
6.201.047 |
0,65%
|
35,94
|
35,465
|
37,18
|
36,93
|
| 02/03/2026 |
7.245.247 |
-1,42%
|
36,50
|
35,62
|
36,77
|
36,69
|
| 27/02/2026 |
8.173.325 |
-2,19%
|
37,31
|
36,29
|
37,70
|
37,22
|
| 26/02/2026 |
4.832.706 |
1,47%
|
37,58
|
37,58
|
38,335
|
38,05
|
| 25/02/2026 |
6.679.610 |
2,77%
|
36,77
|
36,61
|
37,64
|
37,50
|
| 24/02/2026 |
6.516.737 |
-0,33%
|
36,47
|
36,145
|
36,83
|
36,49
|
| 23/02/2026 |
7.388.599 |
-2,48%
|
37,3494
|
36,17
|
37,44
|
36,61
|
| 20/02/2026 |
5.689.345 |
-0,76%
|
37,85
|
37,27
|
38,2903
|
37,54
|
| 19/02/2026 |
5.327.415 |
-1,94%
|
38,385
|
37,51
|
38,595
|
37,97
|
| 18/02/2026 |
5.542.729 |
2,22%
|
38,17
|
38,10
|
39,195
|
38,72
|
| 17/02/2026 |
8.170.979 |
4,35%
|
36,60
|
36,17
|
37,975
|
37,88
|
| 13/02/2026 |
9.232.926 |
1,28%
|
35,93
|
35,9073
|
37,10
|
36,30
|
| 12/02/2026 |
15.054.971 |
-3,71%
|
37,3032
|
35,53
|
37,60
|
35,84
|
| 11/02/2026 |
12.170.565 |
-3,21%
|
38,56
|
36,925
|
38,56
|
37,22
|
| 10/02/2026 |
6.094.408 |
-2,91%
|
39,5101
|
38,425
|
39,99
|
38,44
|
| 09/02/2026 |
8.394.206 |
0,55%
|
39,43
|
38,70
|
39,75
|
39,59
|
