Chipotle Mexican Grill Inc (CMG)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 15/07/2025 |
4.374.674 |
-1,59%
|
55,62
|
53,94
|
55,75
|
53,95
|
| 14/07/2025 |
6.848.961 |
-2,11%
|
55,7702
|
54,26
|
57,0014
|
54,82
|
| 11/07/2025 |
4.219.796 |
-0,73%
|
56,21
|
55,51
|
57,0399
|
56,00
|
| 10/07/2025 |
5.524.029 |
0,84%
|
55,92
|
55,08
|
57,0399
|
56,41
|
| 09/07/2025 |
4.969.547 |
0,88%
|
55,51
|
54,735
|
56,05
|
55,94
|
| 08/07/2025 |
5.040.519 |
-0,02%
|
56,68
|
54,735
|
56,68
|
55,45
|
| 07/07/2025 |
6.799.639 |
-2,82%
|
56,75
|
54,785
|
56,75
|
55,46
|
| 04/07/2025 |
6.215.051 |
0,74%
|
57,00
|
56,60
|
57,25
|
57,07
|
| 03/07/2025 |
6.202.814 |
0,62%
|
57,0757
|
56,525
|
58,42
|
56,98
|
| 02/07/2025 |
8.143.692 |
-2,52%
|
58,25
|
56,165
|
58,42
|
56,77
|
| 01/07/2025 |
10.863.619 |
3,47%
|
55,095
|
55,095
|
58,335
|
58,24
|
| 30/06/2025 |
6.705.296 |
2,00%
|
55,04
|
55,03
|
56,44
|
56,15
|
| 27/06/2025 |
5.052.554 |
1,35%
|
54,89
|
53,38
|
55,245
|
55,05
|
| 26/06/2025 |
6.307.171 |
-1,58%
|
54,90
|
53,38
|
55,42
|
54,27
|
| 25/06/2025 |
5.296.591 |
0,90%
|
54,25
|
54,16
|
55,325
|
55,14
|
| 24/06/2025 |
5.551.675 |
1,64%
|
52,67
|
52,20
|
54,985
|
54,65
|
| 23/06/2025 |
7.970.185 |
1,90%
|
52,70
|
52,20
|
53,81
|
53,78
|
| 20/06/2025 |
5.693.426 |
1,83%
|
52,18
|
51,385
|
52,955
|
52,78
|
| 18/06/2025 |
4.570.914 |
0,88%
|
52,40
|
51,03
|
52,65
|
51,83
|
| 17/06/2025 |
4.558.021 |
-2,21%
|
50,53
|
50,57
|
53,085
|
51,38
|
| 16/06/2025 |
7.563.057 |
4,58%
|
50,70
|
50,36
|
53,085
|
52,54
|
| 13/06/2025 |
3.871.961 |
-1,28%
|
51,44
|
49,965
|
51,92
|
50,24
|
| 12/06/2025 |
4.192.755 |
-1,74%
|
50,90
|
50,76
|
52,16
|
50,89
|
| 11/06/2025 |
6.221.603 |
2,35%
|
51,31
|
50,29
|
52,16
|
51,79
|
| 10/06/2025 |
7.352.735 |
-1,00%
|
51,40
|
50,29
|
52,50
|
50,62
|
| 09/06/2025 |
4.540.630 |
-2,61%
|
52,92
|
51,05
|
52,92
|
51,13
|
| 06/06/2025 |
4.928.189 |
-0,19%
|
52,40
|
52,19
|
53,855
|
52,50
|
| 05/06/2025 |
9.555.736 |
0,84%
|
50,24
|
50,07
|
53,855
|
52,60
|
| 04/06/2025 |
8.873.972 |
4,17%
|
49,79
|
49,13
|
52,39
|
52,16
|
| 03/06/2025 |
6.742.433 |
0,46%
|
49,73
|
48,72
|
50,46
|
50,07
|
| 02/06/2025 |
5.978.274 |
-0,48%
|
49,90
|
48,75
|
49,949
|
49,84
|
| 30/05/2025 |
5.060.932 |
0,75%
|
50,24
|
49,31
|
50,58
|
50,08
|
| 29/05/2025 |
4.262.060 |
-0,68%
|
50,14
|
49,67
|
51,20
|
49,73
|
| 28/05/2025 |
5.397.847 |
-1,80%
|
51,05
|
49,835
|
51,4254
|
50,07
|
| 27/05/2025 |
5.958.607 |
0,73%
|
51,25
|
50,78
|
51,4254
|
50,99
|
| 23/05/2025 |
5.361.993 |
-0,30%
|
50,72
|
50,15
|
50,93
|
50,63
|
| 22/05/2025 |
4.322.069 |
-0,02%
|
51,02
|
50,22
|
51,18
|
50,78
|
| 21/05/2025 |
5.485.354 |
-1,32%
|
51,91
|
50,67
|
52,175
|
50,79
|
| 20/05/2025 |
4.492.906 |
-1,53%
|
51,77
|
51,3625
|
52,55
|
51,47
|
| 19/05/2025 |
4.060.370 |
-0,10%
|
51,7663
|
51,54
|
52,55
|
52,27
|
| 16/05/2025 |
4.984.422 |
0,54%
|
51,88
|
51,37
|
52,45
|
52,32
|
| 15/05/2025 |
4.248.861 |
-0,38%
|
50,74
|
50,65
|
52,685
|
52,04
|
| 14/05/2025 |
7.462.814 |
3,14%
|
50,81
|
50,21
|
52,685
|
52,24
|
| 13/05/2025 |
6.606.441 |
-0,22%
|
51,14
|
50,19
|
51,33
|
50,65
|
| 12/05/2025 |
8.360.778 |
2,08%
|
51,1801
|
50,19
|
51,33
|
50,76
|
| 09/05/2025 |
8.109.706 |
-3,36%
|
51,86
|
49,41
|
52,165
|
49,72
|
| 08/05/2025 |
6.816.093 |
-0,37%
|
50,51
|
50,25
|
52,165
|
51,45
|
| 07/05/2025 |
5.703.624 |
2,54%
|
49,57
|
49,51
|
51,895
|
51,64
|
| 06/05/2025 |
3.677.537 |
0,70%
|
50,80
|
49,50
|
51,115
|
50,36
|
| 05/05/2025 |
5.704.305 |
-3,01%
|
51,23
|
49,98
|
51,23
|
50,01
|
| 02/05/2025 |
4.432.585 |
2,46%
|
50,88
|
50,12
|
51,78
|
51,56
|
| 01/05/2025 |
5.123.206 |
-0,40%
|
49,81
|
49,13
|
50,975
|
50,32
|
| 30/04/2025 |
5.544.414 |
-0,31%
|
50,66
|
49,13
|
51,0064
|
50,52
|
| 29/04/2025 |
6.284.330 |
-0,49%
|
51,70
|
49,86
|
52,51
|
50,65
|
| 28/04/2025 |
9.492.296 |
-1,70%
|
51,49
|
50,72
|
52,51
|
50,90
|
| 25/04/2025 |
12.755.012 |
4,52%
|
49,305
|
48,40
|
52,02
|
51,78
|
| 24/04/2025 |
16.294.290 |
1,60%
|
48,87
|
48,215
|
50,6057
|
49,54
|
| 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
|
