Chipotle Mexican Grill Inc (CMG)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 23/04/2025 |
7.791.473 |
3,59%
|
47,06
|
46,365
|
49,70
|
48,76
|
| 22/04/2025 |
7.795.053 |
1,53%
|
47,90
|
45,21
|
47,815
|
47,10
|
| 21/04/2025 |
8.707.792 |
-3,41%
|
47,705
|
45,21
|
47,90
|
46,53
|
| 17/04/2025 |
4.534.670 |
0,19%
|
48,53
|
47,48
|
49,065
|
48,17
|
| 16/04/2025 |
4.282.641 |
-1,48%
|
49,71
|
47,6621
|
49,93
|
48,08
|
| 15/04/2025 |
4.745.190 |
-1,33%
|
49,71
|
48,73
|
49,93
|
48,80
|
| 14/04/2025 |
7.366.846 |
-0,60%
|
50,17
|
48,22
|
50,41
|
49,46
|
| 11/04/2025 |
7.928.225 |
-1,02%
|
50,22
|
49,06
|
50,67
|
49,76
|
| 10/04/2025 |
7.476.449 |
-1,30%
|
50,245
|
48,49
|
51,05
|
50,27
|
| 09/04/2025 |
12.111.429 |
10,80%
|
46,06
|
45,90
|
51,50
|
50,93
|
| 08/04/2025 |
7.522.554 |
-1,68%
|
48,085
|
45,62
|
48,37
|
45,98
|
| 07/04/2025 |
10.317.424 |
-1,31%
|
45,50
|
44,46
|
48,285
|
46,67
|
| 04/04/2025 |
9.088.984 |
-5,33%
|
49,93
|
46,78
|
49,28
|
47,29
|
| 03/04/2025 |
6.974.289 |
-3,79%
|
49,93
|
49,61
|
50,7805
|
50,08
|
| 02/04/2025 |
4.985.362 |
0,68%
|
51,11
|
50,79
|
52,3198
|
52,02
|
| 01/04/2025 |
6.537.329 |
2,95%
|
49,99
|
49,99
|
51,70
|
51,67
|
| 31/03/2025 |
5.701.678 |
0,60%
|
49,37
|
48,865
|
50,255
|
50,21
|
| 28/03/2025 |
7.101.648 |
-1,98%
|
50,425
|
49,485
|
50,40
|
49,91
|
| 27/03/2025 |
6.052.637 |
1,68%
|
49,98
|
49,735
|
51,315
|
50,92
|
| 26/03/2025 |
5.211.914 |
1,13%
|
49,53
|
49,22
|
50,155
|
50,07
|
| 25/03/2025 |
5.414.442 |
-0,18%
|
49,71
|
49,465
|
50,2575
|
49,51
|
| 24/03/2025 |
8.140.168 |
2,21%
|
48,50
|
48,40
|
49,7865
|
49,60
|
| 21/03/2025 |
6.743.155 |
-1,00%
|
48,43
|
47,79
|
48,70
|
48,53
|
| 20/03/2025 |
5.719.127 |
0,76%
|
48,38
|
48,49
|
49,35
|
49,00
|
| 19/03/2025 |
9.001.735 |
2,51%
|
47,75
|
47,76
|
49,075
|
48,99
|
| 18/03/2025 |
8.749.455 |
-3,88%
|
49,27
|
47,55
|
49,31
|
47,79
|
| 17/03/2025 |
5.715.680 |
-0,76%
|
49,99
|
49,29
|
50,23
|
49,65
|
| 14/03/2025 |
6.879.526 |
2,67%
|
50,12
|
49,13
|
50,20
|
50,03
|
| 13/03/2025 |
5.736.608 |
-2,67%
|
49,98
|
48,22
|
50,001
|
48,73
|
| 12/03/2025 |
5.418.794 |
0,14%
|
50,63
|
49,69
|
51,52
|
50,05
|
| 11/03/2025 |
6.805.555 |
0,30%
|
49,81
|
49,58
|
51,295
|
49,98
|
| 10/03/2025 |
10.378.565 |
-0,84%
|
49,38
|
48,94
|
50,7545
|
49,83
|
| 07/03/2025 |
13.323.458 |
-2,35%
|
51,24
|
48,027
|
51,385
|
50,23
|
| 06/03/2025 |
6.925.204 |
-3,97%
|
53,00
|
51,405
|
53,50
|
51,47
|
| 05/03/2025 |
4.208.180 |
0,81%
|
53,33
|
52,90
|
53,99
|
53,60
|
| 04/03/2025 |
6.959.788 |
-2,14%
|
53,82
|
52,37
|
53,83
|
53,17
|
| 03/03/2025 |
6.069.448 |
0,69%
|
54,95
|
53,86
|
55,70
|
54,33
|
| 28/02/2025 |
4.659.641 |
2,28%
|
53,83
|
52,315
|
54,07
|
53,97
|
| 27/02/2025 |
3.775.505 |
-0,32%
|
53,83
|
52,51
|
54,09
|
52,74
|
| 26/02/2025 |
10.373.219 |
1,54%
|
51,14
|
52,5801
|
54,60
|
53,42
|
| 25/02/2025 |
7.877.241 |
2,47%
|
51,14
|
50,535
|
52,725
|
52,47
|
| 24/02/2025 |
6.711.494 |
-0,60%
|
52,94
|
50,63
|
51,607
|
51,21
|
| 21/02/2025 |
6.321.076 |
-2,60%
|
52,99
|
51,27
|
53,1307
|
51,52
|
| 20/02/2025 |
5.179.287 |
-1,39%
|
54,25
|
52,52
|
53,815
|
53,05
|
| 19/02/2025 |
8.477.935 |
-1,29%
|
56,69
|
53,12
|
54,68
|
53,80
|
| 18/02/2025 |
7.325.195 |
-4,54%
|
58,19
|
54,37
|
56,77
|
54,49
|
| 17/02/2025 |
2.257.483 |
0,00%
|
58,19
|
56,98
|
58,19
|
57,08
|
| 14/02/2025 |
3.891.610 |
-1,69%
|
58,11
|
56,975
|
58,19
|
57,1786
|
| 13/02/2025 |
4.902.979 |
1,55%
|
57,86
|
57,346
|
58,41
|
58,13
|
| 12/02/2025 |
3.959.626 |
1,98%
|
57,49
|
55,80
|
57,395
|
57,29
|
| 11/02/2025 |
4.759.025 |
-2,80%
|
57,49
|
56,16
|
58,22
|
56,18
|
| 10/02/2025 |
7.308.358 |
0,93%
|
57,39
|
57,27
|
59,0892
|
57,80
|
| 07/02/2025 |
3.787.822 |
-0,09%
|
57,23
|
56,8386
|
57,88
|
57,27
|
| 06/02/2025 |
4.980.421 |
-0,33%
|
57,90
|
56,55
|
58,28
|
57,32
|
| 05/02/2025 |
14.375.800 |
-2,56%
|
58,30
|
55,69
|
58,30
|
57,51
|
| 04/02/2025 |
7.033.484 |
1,41%
|
58,30
|
56,05
|
59,19
|
59,02
|
| 03/02/2025 |
5.148.131 |
0,02%
|
56,80
|
56,61
|
58,57
|
58,36
|
| 31/01/2025 |
3.655.282 |
-1,09%
|
59,06
|
58,20
|
59,075
|
58,35
|
| 30/01/2025 |
3.229.513 |
1,15%
|
58,54
|
58,49
|
59,57
|
58,99
|
| 29/01/2025 |
3.042.757 |
0,99%
|
58,10
|
57,52
|
58,56
|
58,27
|
| 28/01/2025 |
3.535.399 |
-0,84%
|
56,09
|
57,085
|
58,20
|
57,83
|
| 27/01/2025 |
5.859.939 |
2,82%
|
56,09
|
56,22
|
58,48
|
58,30
|
| 24/01/2025 |
6.739.012 |
-1,49%
|
57,47
|
56,34
|
57,33
|
56,70
|
| 23/01/2025 |
6.820.973 |
2,15%
|
56,30
|
55,64
|
57,77
|
57,56
|
| 22/01/2025 |
6.517.671 |
-0,59%
|
57,68
|
55,30
|
56,30
|
55,90
|
| 21/01/2025 |
7.280.308 |
-2,26%
|
57,68
|
56,055
|
57,835
|
56,20
|
| 20/01/2025 |
3.014.805 |
0,00%
|
58,71
|
57,09
|
58,71
|
57,52
|
| 17/01/2025 |
3.689.306 |
-1,44%
|
57,42
|
57,08
|
58,79
|
57,52
|
| 16/01/2025 |
4.281.527 |
1,73%
|
57,42
|
57,25
|
59,11
|
58,36
|
| 15/01/2025 |
5.524.124 |
1,67%
|
57,38
|
56,85
|
57,57
|
57,37
|
| 14/01/2025 |
2.854.028 |
0,32%
|
56,24
|
55,98
|
56,83
|
56,44
|
| 13/01/2025 |
4.158.494 |
-0,43%
|
57,54
|
55,47
|
56,455
|
56,26
|
| 10/01/2025 |
4.662.506 |
-2,02%
|
57,51
|
56,425
|
57,77
|
56,50
|
| 09/01/2025 |
4.785.899 |
-0,12%
|
57,925
|
57,40
|
58,1358
|
57,92
|
| 08/01/2025 |
4.589.659 |
-0,12%
|
57,925
|
57,45
|
58,1358
|
57,9199
|
| 07/01/2025 |
4.486.047 |
-1,38%
|
58,86
|
57,865
|
58,92
|
57,99
|
| 06/01/2025 |
5.631.556 |
-1,51%
|
60,03
|
58,50
|
59,93
|
58,80
|
| 03/01/2025 |
2.905.214 |
-0,32%
|
60,125
|
59,21
|
60,20
|
59,70
|
| 02/01/2025 |
2.755.558 |
-0,68%
|
60,06
|
59,69
|
61,16
|
59,89
|
| 31/12/2024 |
0 |
0,35%
|
60,06
|
59,90
|
60,665
|
60,30
|
| 30/12/2024 |
2.307.290 |
-1,14%
|
59,81
|
59,78
|
60,635
|
60,30
|
| 27/12/2024 |
1.896.266 |
-1,12%
|
61,07
|
60,43
|
61,15
|
60,78
|
| 26/12/2024 |
2.430.533 |
-1,24%
|
61,70
|
61,47
|
62,11
|
61,47
|
| 24/12/2024 |
0 |
0,97%
|
61,41
|
61,645
|
62,43
|
62,24
|
| 23/12/2024 |
4.753.650 |
-0,47%
|
61,41
|
60,98
|
61,94
|
61,58
|
| 20/12/2024 |
3.764.603 |
0,07%
|
62,055
|
61,13
|
62,88
|
61,87
|
| 19/12/2024 |
3.542.875 |
0,62%
|
64,00
|
61,25
|
62,75
|
61,74
|
| 18/12/2024 |
0 |
-4,59%
|
64,10
|
61,32
|
64,09
|
61,34
|
| 17/12/2024 |
3.102.739 |
-0,82%
|
64,10
|
63,97
|
64,87
|
64,29
|
| 16/12/2024 |
3.211.809 |
0,33%
|
66,14
|
64,56
|
65,3409
|
64,80
|
| 13/12/2024 |
2.856.359 |
-1,75%
|
65,83
|
64,224
|
66,43
|
64,59
|
| 12/12/2024 |
4.107.669 |
0,90%
|
65,83
|
65,41
|
66,74
|
66,16
|
| 11/12/2024 |
3.052.834 |
1,14%
|
65,14
|
64,94
|
65,79
|
65,57
|
| 10/12/2024 |
3.668.472 |
0,39%
|
65,64
|
64,32
|
65,11
|
64,83
|
| 09/12/2024 |
4.790.925 |
-1,22%
|
65,64
|
63,74
|
65,6816
|
64,58
|
| 06/12/2024 |
4.848.838 |
0,28%
|
63,82
|
65,09
|
66,06
|
65,40
|
| 05/12/2024 |
5.002.565 |
2,08%
|
63,82
|
63,51
|
65,42
|
65,22
|
| 04/12/2024 |
5.844.567 |
4,84%
|
62,755
|
62,61
|
64,14
|
63,89
|
| 03/12/2024 |
2.314.404 |
0,61%
|
61,56
|
60,41
|
60,99
|
60,94
|
| 02/12/2024 |
4.103.067 |
-1,59%
|
61,43
|
60,51
|
62,10
|
60,54
|
