Chipotle Mexican Grill Inc (CMG)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 15/09/2025 |
10.440.352 |
-0,11%
|
38,80
|
38,415
|
39,04
|
38,58
|
| 12/09/2025 |
13.138.897 |
-0,82%
|
38,9999
|
38,34
|
39,0287
|
38,63
|
| 11/09/2025 |
13.048.731 |
0,56%
|
38,8481
|
38,30
|
39,10
|
38,96
|
| 10/09/2025 |
13.502.066 |
-1,86%
|
39,4972
|
38,535
|
39,57
|
38,71
|
| 09/09/2025 |
9.578.106 |
-0,47%
|
39,62
|
39,25
|
39,84
|
39,46
|
| 08/09/2025 |
19.187.109 |
-3,45%
|
41,10
|
39,235
|
41,10
|
39,65
|
| 05/09/2025 |
11.981.414 |
-0,82%
|
41,51
|
40,73
|
41,975
|
41,06
|
| 04/09/2025 |
9.264.885 |
-0,91%
|
41,81
|
41,035
|
41,82
|
41,41
|
| 03/09/2025 |
6.247.230 |
0,10%
|
42,06
|
41,65
|
42,25
|
41,79
|
| 02/09/2025 |
12.292.870 |
-0,93%
|
41,8093
|
41,47
|
42,16
|
41,75
|
| 29/08/2025 |
7.051.309 |
-0,64%
|
42,35
|
41,7735
|
42,41
|
42,14
|
| 28/08/2025 |
6.656.934 |
-0,63%
|
42,7692
|
42,02
|
42,77
|
42,41
|
| 27/08/2025 |
6.128.838 |
0,31%
|
42,5201
|
42,46
|
42,94
|
42,65
|
| 26/08/2025 |
8.029.616 |
-0,59%
|
42,8482
|
42,28
|
43,13
|
42,52
|
| 25/08/2025 |
6.575.882 |
-2,09%
|
43,43
|
42,61
|
43,55
|
42,75
|
| 22/08/2025 |
5.914.064 |
1,63%
|
43,03
|
43,01
|
43,72
|
43,64
|
| 21/08/2025 |
5.420.025 |
-0,30%
|
43,04
|
42,54
|
43,10
|
42,91
|
| 20/08/2025 |
6.327.720 |
-0,41%
|
43,23
|
43,00
|
43,99
|
43,07
|
| 19/08/2025 |
10.519.827 |
-0,33%
|
43,5158
|
42,92
|
43,77
|
43,25
|
| 18/08/2025 |
7.372.817 |
-1,50%
|
44,16
|
43,36
|
44,27
|
43,38
|
| 15/08/2025 |
9.261.566 |
2,06%
|
43,24
|
43,17
|
44,08
|
44,04
|
| 14/08/2025 |
12.730.568 |
-0,81%
|
43,40
|
42,01
|
43,56
|
43,17
|
| 13/08/2025 |
9.454.216 |
1,52%
|
42,8992
|
42,40
|
43,575
|
43,48
|
| 12/08/2025 |
9.098.079 |
2,91%
|
42,55
|
42,4302
|
43,19
|
42,83
|
| 11/08/2025 |
9.680.475 |
0,43%
|
41,50
|
41,19
|
42,04
|
41,62
|
| 08/08/2025 |
11.701.296 |
-2,93%
|
42,72
|
41,43
|
42,75
|
41,44
|
| 07/08/2025 |
7.828.294 |
0,00%
|
42,8698
|
42,38
|
43,18
|
42,69
|
| 06/08/2025 |
7.453.114 |
0,14%
|
42,65
|
42,39
|
42,94
|
42,69
|
| 05/08/2025 |
8.861.131 |
-0,58%
|
42,97
|
42,43
|
43,41
|
42,63
|
| 04/08/2025 |
8.668.924 |
0,74%
|
42,92
|
42,25
|
43,10
|
42,88
|
| 01/08/2025 |
9.849.683 |
-0,84%
|
42,39
|
42,26
|
43,1497
|
42,52
|
| 31/07/2025 |
13.307.044 |
-2,01%
|
43,71
|
42,825
|
43,905
|
42,88
|
| 30/07/2025 |
15.169.527 |
-1,37%
|
44,47
|
43,63
|
44,52
|
43,76
|
| 29/07/2025 |
15.812.823 |
-1,14%
|
46,61
|
44,12
|
46,61
|
44,38
|
| 28/07/2025 |
17.376.937 |
-3,81%
|
46,77
|
44,86
|
46,80
|
44,86
|
| 25/07/2025 |
18.762.458 |
2,23%
|
46,10
|
45,13
|
47,18
|
46,76
|
| 24/07/2025 |
44.376.115 |
-13,36%
|
52,52
|
45,13
|
53,03
|
45,74
|
| 23/07/2025 |
8.345.921 |
1,15%
|
52,68
|
51,5301
|
53,03
|
52,78
|
| 22/07/2025 |
8.468.549 |
-0,04%
|
54,10
|
51,5301
|
54,20
|
52,38
|
| 21/07/2025 |
7.053.318 |
-2,50%
|
53,93
|
52,45
|
54,20
|
52,46
|
| 18/07/2025 |
4.604.104 |
0,73%
|
53,62
|
52,52
|
54,3346
|
53,93
|
| 17/07/2025 |
6.134.056 |
0,30%
|
54,05
|
52,52
|
54,21
|
53,54
|
| 16/07/2025 |
5.911.488 |
-0,96%
|
54,99
|
53,13
|
55,125
|
53,38
|
