Chipotle Mexican Grill Inc (CMG)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 17-07-2024 |
5.833.423 |
-3,69%
|
56,91
|
55,27
|
57,74
|
55,61
|
| 16-07-2024 |
3.414.858 |
2,00%
|
56,91
|
56,24
|
57,92
|
57,74
|
| 15-07-2024 |
3.576.105 |
-1,84%
|
57,62
|
56,48
|
57,73
|
56,61
|
| 12-07-2024 |
2.475.942 |
0,21%
|
57,81
|
57,44
|
58,66
|
57,67
|
| 11-07-2024 |
4.261.737 |
-1,29%
|
57,98
|
57,37
|
58,50
|
57,55
|
| 10-07-2024 |
4.422.433 |
1,43%
|
57,48
|
56,82
|
58,62
|
58,30
|
| 09-07-2024 |
5.608.789 |
-3,41%
|
59,63
|
57,35
|
60,12
|
57,48
|
| 08-07-2024 |
4.459.576 |
-5,16%
|
62,35
|
59,04
|
62,51
|
59,51
|
| 05-07-2024 |
3.416.039 |
1,90%
|
61,51
|
61,20
|
62,95
|
62,75
|
| 04-07-2024 |
2.579.653 |
0,00%
|
61,11
|
60,85
|
62,81
|
61,58
|
| 03-07-2024 |
2.579.653 |
0,29%
|
61,11
|
60,85
|
62,81
|
61,58
|
| 02-07-2024 |
3.614.688 |
-0,66%
|
61,63
|
60,46
|
62,29
|
61,40
|
| 01-07-2024 |
4.225.609 |
-1,34%
|
62,50
|
60,25
|
62,75
|
61,81
|
| 28-06-2024 |
5.717.755 |
0,39%
|
62,30
|
61,57
|
63,77
|
62,65
|
| 27-06-2024 |
4.958.934 |
-5,24%
|
65,79
|
61,85
|
65,88
|
62,41
|
| 26-06-2024 |
3.721.673 |
-97,99%
|
65,70
|
62,80
|
66,30
|
65,86
|
| 25-06-2024 |
143.252 |
2,80%
|
3.216,30
|
3.216,30
|
3.288,085
|
3.283,04
|
| 24-06-2024 |
131.517 |
-0,52%
|
3.214,75
|
3.169,99
|
3.223,00
|
3.193,74
|
| 21-06-2024 |
230.915 |
-0,12%
|
3.225,20
|
3.197,32
|
3.233,34
|
3.210,49
|
| 20-06-2024 |
228.459 |
-6,22%
|
3.445,58
|
3.188,36
|
3.445,58
|
3.214,42
|
| 19-06-2024 |
208.622 |
0,00%
|
3.433,00
|
3.378,55
|
3.457,68
|
3.427,61
|
| 18-06-2024 |
208.622 |
4,77%
|
3.433,00
|
3.378,55
|
3.457,68
|
3.427,61
|
| 17-06-2024 |
239.040 |
2,87%
|
3.329,25
|
3.295,00
|
3.384,04
|
3.365,46
|
| 14-06-2024 |
140.670 |
0,20%
|
3.188,10
|
3.237,29
|
3.275,1587
|
3.271,71
|
| 13-06-2024 |
224.968 |
2,98%
|
3.188,10
|
3.190,50
|
3.293,53
|
3.265,26
|
| 12-06-2024 |
173.934 |
1,30%
|
3.155,00
|
3.124,005
|
3.192,6899
|
3.170,76
|
| 11-06-2024 |
98.448 |
0,01%
|
3.223,77
|
3.081,7925
|
3.133,33
|
3.130,20
|
| 10-06-2024 |
100.931 |
-1,24%
|
3.223,77
|
3.121,00
|
3.176,31
|
3.129,88
|
| 07-06-2024 |
128.171 |
-1,33%
|
3.223,77
|
3.167,55
|
3.239,99
|
3.169,02
|
| 06-06-2024 |
131.698 |
2,02%
|
3.164,95
|
3.153,09
|
3.220,89
|
3.211,66
|
| 05-06-2024 |
124.471 |
2,28%
|
3.089,95
|
3.082,57
|
3.161,06
|
3.149,13
|
| 04-06-2024 |
197.533 |
0,05%
|
3.082,45
|
3.063,31
|
3.111,00
|
3.078,055
|
| 03-06-2024 |
159.938 |
-1,70%
|
3.151,94
|
3.029,635
|
3.139,395
|
3.076,47
|
| 31-05-2024 |
104.048 |
0,36%
|
3.126,39
|
3.059,3701
|
3.120,94
|
3.116,95
|
| 30-05-2024 |
105.940 |
1,21%
|
3.140,00
|
3.055,265
|
3.107,99
|
3.110,00
|
| 29-05-2024 |
170.092 |
-2,57%
|
3.140,00
|
3.070,14
|
3.139,895
|
3.072,85
|
| 28-05-2024 |
106.415 |
0,07%
|
3.150,00
|
3.130,0001
|
3.160,00
|
3.153,84
|
| 27-05-2024 |
44.953 |
0,00%
|
3.150,00
|
3.147,19
|
3.164,91
|
3.151,63
|
| 24-05-2024 |
44.953 |
-0,06%
|
3.150,00
|
3.147,19
|
3.164,91
|
3.151,63
|
| 23-05-2024 |
92.415 |
-0,28%
|
3.160,00
|
3.130,44
|
3.165,60
|
3.144,50
|
| 22-05-2024 |
77.932 |
-0,61%
|
3.178,20
|
3.142,44
|
3.182,035
|
3.153,38
|
| 21-05-2024 |
82.950 |
-0,11%
|
3.189,21
|
3.167,64
|
3.191,7605
|
3.172,80
|
| 20-05-2024 |
112.091 |
-1,15%
|
3.225,00
|
3.185,3201
|
3.242,66
|
3.176,39
|
| 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
|
Por favor leia o