Chipotle Mexican Grill Inc (CMG)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 06/02/2026 |
8.075.041 |
2,45%
|
38,6202
|
38,60
|
40,14
|
39,30
|
| 05/02/2026 |
9.889.313 |
-3,88%
|
39,63
|
38,35
|
40,4001
|
38,45
|
| 04/02/2026 |
21.534.231 |
1,94%
|
38,15
|
37,42
|
40,13
|
39,93
|
| 03/02/2026 |
19.921.189 |
1,66%
|
38,35
|
37,83
|
39,205
|
39,17
|
| 02/02/2026 |
13.166.595 |
-0,93%
|
38,65
|
38,02
|
38,98
|
38,51
|
| 30/01/2026 |
6.971.354 |
-1,54%
|
38,82
|
38,30
|
39,115
|
38,87
|
| 29/01/2026 |
7.507.560 |
-0,28%
|
39,08
|
38,57
|
39,48
|
39,10
|
| 28/01/2026 |
6.274.964 |
-1,24%
|
39,7717
|
38,965
|
40,235
|
39,16
|
| 27/01/2026 |
4.924.070 |
-0,20%
|
39,6512
|
39,14
|
39,9251
|
39,65
|
| 26/01/2026 |
7.330.529 |
-2,80%
|
40,8601
|
39,48
|
40,9484
|
39,72
|
| 23/01/2026 |
6.421.769 |
0,81%
|
40,35
|
40,3145
|
41,32
|
40,87
|
| 22/01/2026 |
6.882.918 |
-1,28%
|
40,8093
|
40,20
|
41,20
|
40,54
|
| 21/01/2026 |
14.474.844 |
4,41%
|
39,1475
|
39,06
|
41,42
|
40,72
|
| 20/01/2026 |
11.238.416 |
-1,68%
|
39,32
|
38,91
|
40,27
|
39,00
|
| 16/01/2026 |
5.671.030 |
-0,99%
|
40,22
|
39,58
|
40,475
|
39,96
|
| 15/01/2026 |
6.457.000 |
-0,57%
|
40,44
|
40,08
|
40,84
|
40,36
|
| 14/01/2026 |
7.562.686 |
2,99%
|
39,13
|
39,11
|
40,655
|
40,59
|
| 13/01/2026 |
10.957.564 |
-2,75%
|
39,99
|
38,69
|
40,10
|
39,41
|
| 12/01/2026 |
7.528.635 |
0,57%
|
39,96
|
39,32
|
40,635
|
40,34
|
| 09/01/2026 |
9.608.777 |
2,37%
|
39,3624
|
39,045
|
40,15
|
40,11
|
| 08/01/2026 |
6.642.737 |
0,80%
|
38,59
|
38,40
|
39,815
|
39,18
|
| 07/01/2026 |
5.566.923 |
0,65%
|
38,6886
|
38,6176
|
39,49
|
38,87
|
| 06/01/2026 |
9.878.782 |
1,41%
|
38,34
|
38,31
|
39,28
|
38,62
|
| 05/01/2026 |
8.151.205 |
2,11%
|
37,35
|
37,35
|
39,06
|
38,25
|
| 02/01/2026 |
6.334.736 |
1,32%
|
37,15
|
36,72
|
37,67
|
37,49
|
| 31/12/2025 |
4.598.567 |
-0,11%
|
37,00
|
36,85
|
37,24
|
37,00
|
| 30/12/2025 |
5.799.104 |
-0,27%
|
37,0523
|
36,65
|
37,69
|
37,025
|
| 29/12/2025 |
6.283.530 |
-1,77%
|
37,72
|
37,055
|
37,72
|
37,14
|
| 26/12/2025 |
3.821.635 |
-0,24%
|
37,8116
|
37,63
|
38,01
|
37,81
|
| 24/12/2025 |
3.519.820 |
0,11%
|
37,8159
|
37,74
|
38,11
|
37,90
|
| 23/12/2025 |
8.161.727 |
-0,34%
|
37,92
|
37,00
|
37,98
|
37,79
|
| 22/12/2025 |
7.968.765 |
0,74%
|
37,6005
|
37,38
|
38,19
|
37,92
|
| 19/12/2025 |
10.570.272 |
-0,05%
|
37,74
|
36,98
|
38,23
|
37,64
|
| 18/12/2025 |
12.331.591 |
1,63%
|
37,38
|
37,27
|
38,06
|
37,63
|
| 17/12/2025 |
11.466.292 |
3,45%
|
35,72
|
35,70
|
37,51
|
37,00
|
| 16/12/2025 |
5.870.777 |
-0,78%
|
35,8597
|
35,405
|
36,39
|
35,66
|
| 15/12/2025 |
8.949.280 |
-0,64%
|
36,01
|
35,76
|
36,52
|
35,94
|
| 12/12/2025 |
14.518.486 |
3,64%
|
35,03
|
35,03
|
36,3799
|
36,14
|
| 11/12/2025 |
7.751.995 |
2,74%
|
33,91
|
33,9026
|
35,06
|
34,87
|
| 10/12/2025 |
6.712.096 |
0,65%
|
33,75
|
33,58
|
34,185
|
33,94
|
| 09/12/2025 |
5.670.198 |
0,57%
|
33,58
|
33,42
|
34,10
|
33,73
|
| 08/12/2025 |
7.039.362 |
-1,09%
|
33,95
|
33,525
|
34,706
|
33,61
|
| 05/12/2025 |
8.908.208 |
-0,62%
|
34,12
|
33,61
|
34,15
|
33,94
|
| 04/12/2025 |
8.955.525 |
0,53%
|
33,95
|
33,435
|
34,155
|
34,15
|
| 03/12/2025 |
12.419.790 |
-0,62%
|
34,20
|
33,89
|
34,59
|
33,93
|
| 02/12/2025 |
7.042.528 |
-0,20%
|
34,3242
|
33,76
|
34,50
|
34,14
|
| 01/12/2025 |
9.723.106 |
-0,75%
|
34,3275
|
34,0268
|
35,135
|
34,24
|
| 28/11/2025 |
7.412.026 |
1,56%
|
34,10
|
34,00
|
35,79
|
34,52
|
| 26/11/2025 |
12.905.600 |
1,89%
|
33,4094
|
33,28
|
34,24
|
34,03
|
| 25/11/2025 |
12.772.912 |
7,04%
|
31,13
|
31,11
|
33,41
|
33,40
|
| 24/11/2025 |
10.652.774 |
-1,39%
|
31,72
|
31,01
|
31,926
|
31,19
|
| 21/11/2025 |
10.648.638 |
4,16%
|
30,3842
|
30,3842
|
32,00
|
31,63
|
| 20/11/2025 |
11.180.310 |
-1,45%
|
31,00
|
30,315
|
31,785
|
30,35
|
| 19/11/2025 |
9.538.663 |
0,80%
|
30,80
|
30,505
|
31,25
|
31,00
|
| 18/11/2025 |
11.456.019 |
0,80%
|
30,45
|
30,13
|
31,0199
|
30,76
|
| 17/11/2025 |
12.267.999 |
-3,41%
|
31,58
|
30,25
|
31,61
|
30,53
|
| 14/11/2025 |
10.334.725 |
0,61%
|
31,15
|
31,025
|
31,795
|
31,57
|
| 13/11/2025 |
12.444.278 |
0,22%
|
31,30
|
31,19
|
31,925
|
31,38
|
| 12/11/2025 |
15.593.377 |
5,13%
|
29,92
|
29,92
|
31,36
|
31,32
|
| 11/11/2025 |
16.959.807 |
-1,80%
|
30,52
|
29,765
|
30,53
|
29,81
|
| 10/11/2025 |
13.357.401 |
-0,36%
|
30,73
|
30,3201
|
31,12
|
30,48
|
| 07/11/2025 |
15.210.728 |
0,00%
|
30,35
|
29,36
|
30,71
|
30,59
|
| 06/11/2025 |
14.621.261 |
-4,49%
|
31,83
|
30,48
|
32,00
|
30,56
|
| 05/11/2025 |
14.800.868 |
0,71%
|
31,76
|
31,35
|
32,29
|
31,97
|
| 04/11/2025 |
13.374.948 |
0,70%
|
31,16
|
31,1567
|
32,06
|
31,74
|
| 03/11/2025 |
16.840.282 |
-0,57%
|
31,58
|
30,98
|
32,13
|
31,51
|
| 31/10/2025 |
25.787.037 |
-2,66%
|
32,71
|
31,205
|
32,88
|
31,69
|
| 30/10/2025 |
58.397.234 |
-18,23%
|
31,89
|
31,01
|
34,11
|
32,53
|
| 29/10/2025 |
10.385.815 |
-0,89%
|
40,20
|
39,585
|
40,65
|
39,76
|
| 28/10/2025 |
6.590.552 |
-1,95%
|
41,09
|
40,23
|
41,09
|
40,26
|
| 27/10/2025 |
7.126.806 |
-0,32%
|
41,3795
|
40,95
|
41,50
|
41,06
|
| 24/10/2025 |
6.244.940 |
-1,46%
|
42,10
|
41,04
|
42,10
|
41,19
|
| 23/10/2025 |
5.590.111 |
0,41%
|
41,70
|
41,10
|
42,0652
|
41,80
|
| 22/10/2025 |
4.697.994 |
-1,77%
|
42,2153
|
41,428
|
42,38
|
41,61
|
| 21/10/2025 |
5.877.586 |
1,73%
|
41,571
|
41,55
|
42,74
|
42,36
|
| 20/10/2025 |
6.996.524 |
-0,62%
|
41,99
|
41,3201
|
42,335
|
41,63
|
| 17/10/2025 |
4.914.748 |
0,24%
|
41,6475
|
41,49
|
42,30
|
41,86
|
| 16/10/2025 |
6.363.853 |
-0,02%
|
41,82
|
41,1323
|
42,175
|
41,76
|
| 15/10/2025 |
7.796.042 |
-0,77%
|
42,20
|
41,735
|
42,815
|
41,77
|
| 14/10/2025 |
10.326.020 |
2,92%
|
40,55
|
40,06
|
42,605
|
42,10
|
| 13/10/2025 |
6.516.504 |
2,71%
|
40,11
|
39,8999
|
41,06
|
40,90
|
| 10/10/2025 |
8.030.219 |
-2,56%
|
41,06
|
39,81
|
41,40
|
39,82
|
| 09/10/2025 |
7.872.860 |
-0,28%
|
41,14
|
40,864
|
41,66
|
40,89
|
| 08/10/2025 |
8.451.324 |
0,07%
|
41,05
|
40,26
|
41,14
|
40,98
|
| 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
|
