Chipotle Mexican Grill Inc (CMG)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 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
|
