Chipotle Mexican Grill Inc (CMG)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 27-02-2024 |
62.337 |
-0,57%
|
2.661,00
|
2.625,06
|
2.663,58
|
2.645,24
|
| 26-02-2024 |
62.671 |
0,52%
|
2.657,14
|
2.646,43
|
2.672,67
|
2.660,45
|
| 23-02-2024 |
68.984 |
0,74%
|
2.593,93
|
2.631,27
|
2.657,73
|
2.646,72
|
| 22-02-2024 |
88.495 |
2,25%
|
2.593,93
|
2.595,76
|
2.636,52
|
2.627,37
|
| 21-02-2024 |
65.460 |
-0,42%
|
2.599,29
|
2.558,33
|
2.575,74
|
2.569,48
|
| 20-02-2024 |
80.956 |
-0,70%
|
2.599,29
|
2.573,92
|
2.607,16
|
2.580,20
|
| 19-02-2024 |
31.160 |
0,00%
|
2.620,00
|
2.598,43
|
2.620,20
|
2.598,43
|
| 16-02-2024 |
31.160 |
-0,83%
|
2.620,00
|
2.598,43
|
2.620,20
|
2.598,43
|
| 15-02-2024 |
68.764 |
-0,08%
|
2.620,00
|
2.602,35
|
2.626,72
|
2.618,00
|
| 14-02-2024 |
62.533 |
0,81%
|
2.633,32
|
2.593,87
|
2.632,55
|
2.620,19
|
| 13-02-2024 |
98.870 |
-0,35%
|
2.633,32
|
2.587,9994
|
2.642,305
|
2.599,14
|
| 12-02-2024 |
92.769 |
-1,14%
|
2.633,32
|
2.594,86
|
2.632,26
|
2.608,23
|
| 09-02-2024 |
106.119 |
0,68%
|
2.679,92
|
2.615,93
|
2.656,68
|
2.638,35
|
| 08-02-2024 |
170.750 |
-1,74%
|
2.679,92
|
2.616,48
|
2.688,9999
|
2.620,48
|
| 07-02-2024 |
430.958 |
6,88%
|
2.563,00
|
2.505,0001
|
2.725,83
|
2.659,00
|
| 06-02-2024 |
171.257 |
0,68%
|
2.475,00
|
2.464,915
|
2.495,4825
|
2.487,74
|
| 05-02-2024 |
162.219 |
-0,46%
|
2.503,21
|
2.462,375
|
2.503,53
|
2.470,85
|
| 02-02-2024 |
102.680 |
1,65%
|
2.441,00
|
2.428,60
|
2.492,95
|
2.482,28
|
| 01-02-2024 |
110.039 |
1,38%
|
2.418,84
|
2.411,805
|
2.448,0074
|
2.442,02
|
| 31-01-2024 |
90.817 |
-0,43%
|
2.417,43
|
2.408,01
|
2.439,63
|
2.408,77
|
| 30-01-2024 |
79.653 |
0,61%
|
2.340,01
|
2.394,0001
|
2.420,60
|
2.419,28
|
| 29-01-2024 |
161.784 |
3,37%
|
2.340,01
|
2.314,31
|
2.407,145
|
2.404,53
|
| 26-01-2024 |
64.459 |
0,63%
|
2.317,57
|
2.307,68
|
2.331,76
|
2.326,25
|
| 25-01-2024 |
81.091 |
-0,99%
|
2.323,21
|
2.307,785
|
2.338,435
|
2.311,77
|
| 24-01-2024 |
66.817 |
0,56%
|
2.334,13
|
2.326,10
|
2.340,49
|
2.334,80
|
| 23-01-2024 |
75.978 |
-0,20%
|
2.323,60
|
2.300,615
|
2.328,325
|
2.320,455
|
| 22-01-2024 |
93.303 |
-0,41%
|
2.339,86
|
2.315,96
|
2.344,2828
|
2.325,00
|
| 19-01-2024 |
89.948 |
0,51%
|
2.325,94
|
2.327,00
|
2.347,3017
|
2.334,60
|
| 18-01-2024 |
73.982 |
0,54%
|
2.322,67
|
2.303,78
|
2.328,695
|
2.322,82
|
| 17-01-2024 |
85.486 |
0,89%
|
2.290,00
|
2.285,0001
|
2.319,425
|
2.310,44
|
| 16-01-2024 |
76.738 |
0,80%
|
2.272,17
|
2.275,50
|
2.303,40
|
2.289,97
|
| 15-01-2024 |
56.155 |
-0,21%
|
2.277,04
|
2.263,675
|
2.282,10
|
2.271,90
|
| 12-01-2024 |
56.155 |
-0,21%
|
2.277,04
|
2.263,675
|
2.282,10
|
2.271,90
|
| 11-01-2024 |
88.166 |
1,41%
|
2.250,45
|
2.230,00
|
2.276,41
|
2.276,57
|
| 10-01-2024 |
78.584 |
0,58%
|
2.230,27
|
2.232,01
|
2.260,0535
|
2.245,00
|
| 09-01-2024 |
88.265 |
-0,20%
|
2.224,60
|
2.225,00
|
2.251,71
|
2.232,00
|
| 08-01-2024 |
131.605 |
1,07%
|
2.224,95
|
2.204,99
|
2.236,38
|
2.236,39
|
| 05-01-2024 |
75.375 |
-0,35%
|
2.224,19
|
2.209,415
|
2.228,54
|
2.212,80
|
| 04-01-2024 |
65.926 |
-0,58%
|
2.241,86
|
2.220,47
|
2.239,375
|
2.220,76
|
| 03-01-2024 |
69.512 |
-0,49%
|
2.237,77
|
2.230,12
|
2.252,325
|
2.233,65
|
| 02-01-2024 |
86.483 |
-1,85%
|
2.278,70
|
2.237,56
|
2.285,00
|
2.244,75
|
| 29-12-2023 |
66.096 |
0,38%
|
2.302,70
|
2.268,47
|
2.287,05
|
2.286,96
|
| 28-12-2023 |
54.799 |
-1,26%
|
2.302,70
|
2.276,47
|
2.304,195
|
2.278,38
|
| 27-12-2023 |
70.769 |
-0,52%
|
2.309,06
|
2.301,586
|
2.327,00
|
2.307,44
|
| 26-12-2023 |
43.537 |
0,66%
|
2.309,06
|
2.313,40
|
2.324,595
|
2.319,52
|
| 22-12-2023 |
44.727 |
-0,12%
|
2.307,12
|
2.300,6101
|
2.314,2799
|
2.304,35
|
| 21-12-2023 |
58.908 |
-0,29%
|
2.322,05
|
2.296,96
|
2.323,225
|
2.307,10
|
| 20-12-2023 |
67.376 |
-0,57%
|
2.322,00
|
2.313,45
|
2.355,75
|
2.313,87
|
| 19-12-2023 |
70.350 |
1,31%
|
2.304,73
|
2.305,92
|
2.328,60
|
2.327,12
|
| 18-12-2023 |
88.981 |
1,13%
|
2.291,06
|
2.265,01
|
2.300,75
|
2.297,03
|
| 15-12-2023 |
74.027 |
-0,20%
|
2.342,81
|
2.274,485
|
2.289,265
|
2.271,24
|
| 14-12-2023 |
114.946 |
-2,75%
|
2.342,81
|
2.274,485
|
2.347,01
|
2.275,70
|
| 13-12-2023 |
83.572 |
0,85%
|
2.303,81
|
2.316,82
|
2.345,97
|
2.340,00
|
| 12-12-2023 |
57.494 |
1,09%
|
2.303,81
|
2.293,13
|
2.320,155
|
2.320,39
|
| 11-12-2023 |
105.460 |
2,34%
|
2.247,05
|
2.250,00
|
2.302,92
|
2.295,48
|
| 08-12-2023 |
68.437 |
0,75%
|
2.220,00
|
2.222,50
|
2.244,71
|
2.242,95
|
| 07-12-2023 |
48.287 |
0,73%
|
2.211,075
|
2.206,33
|
2.227,555
|
2.226,25
|
| 06-12-2023 |
63.237 |
-0,73%
|
2.238,67
|
2.208,27
|
2.248,39
|
2.210,05
|
| 05-12-2023 |
49.570 |
0,32%
|
2.219,96
|
2.219,66
|
2.236,475
|
2.226,25
|
| 04-12-2023 |
78.224 |
-0,66%
|
2.194,47
|
2.210,00
|
2.243,88
|
2.219,20
|
| 01-12-2023 |
83.683 |
1,43%
|
2.194,47
|
2.201,61
|
2.239,73
|
2.233,83
|
| 30-11-2023 |
76.965 |
0,60%
|
2.193,92
|
2.187,18
|
2.206,05
|
2.202,25
|
| 29-11-2023 |
86.492 |
-0,80%
|
2.209,30
|
2.185,76
|
2.219,00
|
2.189,11
|
| 28-11-2023 |
56.086 |
-0,11%
|
2.223,03
|
2.199,06
|
2.215,63
|
2.206,67
|
| 27-11-2023 |
92.140 |
-0,47%
|
2.223,03
|
2.205,5001
|
2.238,50
|
2.209,19
|
| 24-11-2023 |
34.034 |
0,00%
|
2.210,01
|
2.210,01
|
2.224,09
|
2.218,98
|
| 23-11-2023 |
84.111 |
0,93%
|
2.210,00
|
2.210,00
|
2.224,80
|
2.218,00
|
| 22-11-2023 |
82.229 |
0,97%
|
2.210,00
|
2.210,00
|
2.224,80
|
2.218,93
|
| 21-11-2023 |
84.305 |
0,50%
|
2.183,13
|
2.187,0801
|
2.207,525
|
2.197,64
|
| 20-11-2023 |
87.411 |
1,15%
|
2.185,00
|
2.161,00
|
2.193,16
|
2.187,00
|
| 17-11-2023 |
65.252 |
-0,50%
|
2.185,00
|
2.161,00
|
2.176,00
|
2.162,22
|
| 16-11-2023 |
128.733 |
0,80%
|
2.153,175
|
2.154,945
|
2.176,245
|
2.173,10
|
| 15-11-2023 |
94.922 |
-0,47%
|
2.169,53
|
2.148,95
|
2.169,99
|
2.155,81
|
| 14-11-2023 |
95.953 |
0,73%
|
2.174,53
|
2.151,95
|
2.177,07
|
2.166,02
|
| 13-11-2023 |
110.708 |
1,41%
|
2.121,26
|
2.114,17
|
2.155,785
|
2.150,43
|
| 10-11-2023 |
99.581 |
1,22%
|
2.096,92
|
2.095,92
|
2.122,71
|
2.120,58
|
| 09-11-2023 |
94.173 |
0,53%
|
2.090,85
|
2.089,94
|
2.107,01
|
2.095,11
|
| 08-11-2023 |
93.645 |
0,93%
|
2.071,76
|
2.059,50
|
2.089,75
|
2.084,00
|
| 07-11-2023 |
71.139 |
-0,21%
|
2.042,83
|
2.056,75
|
2.070,16
|
2.064,78
|
| 06-11-2023 |
80.947 |
1,40%
|
2.042,83
|
2.040,15
|
2.070,16
|
2.069,05
|
| 03-11-2023 |
115.439 |
0,32%
|
2.033,59
|
2.030,81
|
2.056,47
|
2.041,82
|
| 02-11-2023 |
155.178 |
2,45%
|
1.988,64
|
1.995,859
|
2.039,43
|
2.035,37
|
| 01-11-2023 |
171.202 |
2,29%
|
1.949,80
|
1.941,52
|
1.998,5051
|
1.986,64
|
| 31-10-2023 |
176.858 |
1,72%
|
1.908,39
|
1.901,085
|
1.958,00
|
1.942,20
|
| 30-10-2023 |
156.475 |
1,15%
|
1.884,77
|
1.874,32
|
1.919,93
|
1.909,30
|
| 27-10-2023 |
353.147 |
5,89%
|
1.884,77
|
1.856,50
|
1.952,665
|
1.912,7775
|
| 26-10-2023 |
181.461 |
-1,92%
|
1.842,79
|
1.798,485
|
1.847,01
|
1.806,47
|
| 25-10-2023 |
96.415 |
-0,71%
|
1.836,26
|
1.832,165
|
1.860,94
|
1.841,87
|
| 24-10-2023 |
120.635 |
1,95%
|
1.824,14
|
1.831,40
|
1.862,2112
|
1.855,09
|
| 23-10-2023 |
104.900 |
-0,63%
|
1.824,14
|
1.814,97
|
1.839,50
|
1.819,66
|
| 20-10-2023 |
83.178 |
-0,89%
|
1.846,44
|
1.827,81
|
1.851,11
|
1.831,25
|
| 19-10-2023 |
99.149 |
0,38%
|
1.829,16
|
1.839,455
|
1.867,665
|
1.847,63
|
| 18-10-2023 |
115.144 |
0,61%
|
1.802,00
|
1.828,3036
|
1.857,2288
|
1.840,73
|
| 17-10-2023 |
122.349 |
1,05%
|
1.780,29
|
1.799,01
|
1.829,91
|
1.829,51
|
| 16-10-2023 |
118.229 |
1,63%
|
1.823,00
|
1.780,40
|
1.826,00
|
1.810,45
|
| 13-10-2023 |
110.350 |
-0,68%
|
1.823,00
|
1.768,635
|
1.801,16
|
1.781,48
|
| 12-10-2023 |
127.260 |
-1,63%
|
1.823,00
|
1.780,61
|
1.825,78
|
1.793,68
|
| 11-10-2023 |
139.416 |
-0,47%
|
1.837,09
|
1.810,44
|
1.842,545
|
1.823,48
|
| 10-10-2023 |
82.162 |
-0,05%
|
1.829,85
|
1.824,355
|
1.844,355
|
1.832,12
|
| 09-10-2023 |
120.396 |
0,59%
|
1.810,00
|
1.818,13
|
1.833,33
|
1.833,01
|
Por favor leia o