Chipotle Mexican Grill Inc (CMG)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 29/11/2024 |
1.716.710 |
-0,84%
|
62,10
|
61,42
|
62,69
|
61,52
|
| 27/11/2024 |
2.358.474 |
-1,05%
|
62,72
|
61,51
|
62,74
|
62,05
|
| 26/11/2024 |
2.884.657 |
1,15%
|
61,95
|
61,815
|
62,74
|
62,71
|
| 25/11/2024 |
4.259.966 |
-0,02%
|
62,41
|
61,815
|
62,59
|
62,00
|
| 22/11/2024 |
5.652.433 |
2,73%
|
60,10
|
58,71
|
62,425
|
62,01
|
| 21/11/2024 |
4.080.660 |
1,87%
|
59,11
|
56,38
|
60,065
|
59,98
|
| 20/11/2024 |
2.825.280 |
0,26%
|
58,35
|
57,67
|
59,22
|
58,88
|
| 19/11/2024 |
5.805.004 |
-0,14%
|
58,29
|
57,67
|
59,38
|
58,73
|
| 18/11/2024 |
2.706.633 |
0,31%
|
58,72
|
58,462
|
59,38
|
58,81
|
| 15/11/2024 |
2.839.984 |
-2,14%
|
59,00
|
58,525
|
60,725
|
58,63
|
| 14/11/2024 |
3.978.020 |
1,08%
|
59,30
|
58,795
|
61,265
|
59,91
|
| 13/11/2024 |
4.130.048 |
-0,81%
|
59,28
|
59,19
|
61,265
|
59,27
|
| 12/11/2024 |
9.055.718 |
2,06%
|
59,025
|
58,31
|
60,7762
|
60,49
|
| 11/11/2024 |
6.834.706 |
0,78%
|
59,11
|
58,31
|
59,3799
|
59,27
|
| 08/11/2024 |
3.849.935 |
0,93%
|
58,2975
|
57,92
|
59,425
|
58,81
|
| 07/11/2024 |
4.153.866 |
0,73%
|
57,85
|
57,19
|
59,14
|
58,21
|
| 06/11/2024 |
4.793.240 |
2,69%
|
56,27
|
55,885
|
58,26
|
57,69
|
| 05/11/2024 |
4.707.016 |
%
|
56,27
|
55,885
|
56,765
|
56,12
|
| 04/11/2024 |
4.956.442 |
%
|
56,37
|
56,37
|
58,38
|
56,38
|
| 01/11/2024 |
10.822.293 |
%
|
56,37
|
56,255
|
58,95
|
58,59
|
| 31/10/2024 |
6.406.653 |
%
|
55,32
|
55,02
|
57,42
|
55,77
|
| 30/10/2024 |
14.442.686 |
%
|
59,83
|
55,515
|
58,00
|
55,60
|
| 29/10/2024 |
12.418.416 |
%
|
59,83
|
59,94
|
60,77
|
60,33
|
| 28/10/2024 |
6.120.814 |
%
|
59,83
|
59,92
|
61,246
|
60,60
|
| 25/10/2024 |
2.564.547 |
%
|
59,83
|
59,225
|
59,86
|
59,44
|
| 24/10/2024 |
3.051.467 |
%
|
59,26
|
58,975
|
59,62
|
59,44
|
| 23/10/2024 |
4.943.971 |
%
|
59,58
|
58,42
|
59,58
|
59,02
|
| 22/10/2024 |
3.747.458 |
%
|
59,50
|
59,27
|
60,10
|
59,88
|
| 21/10/2024 |
3.214.438 |
%
|
59,75
|
59,21
|
59,845
|
59,70
|
| 18/10/2024 |
2.596.279 |
%
|
59,28
|
58,75
|
59,495
|
59,39
|
| 17/10/2024 |
2.949.396 |
%
|
59,28
|
58,53
|
59,385
|
58,86
|
| 16/10/2024 |
3.007.909 |
%
|
58,47
|
58,85
|
60,055
|
59,12
|
| 15/10/2024 |
4.300.135 |
%
|
58,47
|
58,97
|
60,09
|
59,81
|
| 14/10/2024 |
2.923.851 |
%
|
58,47
|
58,6942
|
59,60
|
59,28
|
| 11/10/2024 |
3.363.862 |
%
|
58,47
|
58,485
|
59,48
|
58,65
|
| 10/10/2024 |
2.520.240 |
%
|
57,79
|
57,02
|
58,355
|
58,33
|
| 09/10/2024 |
3.712.961 |
%
|
58,17
|
57,54
|
58,40
|
57,93
|
| 08/10/2024 |
4.240.119 |
%
|
57,22
|
57,15
|
58,34
|
57,50
|
| 07/10/2024 |
3.780.485 |
%
|
56,92
|
56,425
|
57,47
|
56,77
|
| 04/10/2024 |
3.345.284 |
%
|
56,92
|
56,435
|
57,25
|
57,11
|
| 03/10/2024 |
3.291.727 |
%
|
57,50
|
56,23
|
57,55
|
56,70
|
| 02/10/2024 |
3.837.925 |
%
|
56,60
|
55,94
|
57,81
|
57,68
|
| 01/10/2024 |
4.652.427 |
%
|
57,755
|
56,744
|
57,87
|
57,17
|
| 30/09/2024 |
3.796.105 |
%
|
57,25
|
57,21
|
58,105
|
57,62
|
| 27/09/2024 |
4.734.943 |
%
|
58,75
|
56,89
|
58,04
|
57,34
|
| 26/09/2024 |
5.705.358 |
%
|
58,75
|
57,76
|
58,97
|
58,05
|
| 25/09/2024 |
4.128.146 |
%
|
57,95
|
57,63
|
58,4499
|
58,38
|
| 24/09/2024 |
4.314.846 |
%
|
58,35
|
57,52
|
58,34
|
57,96
|
| 23/09/2024 |
4.554.241 |
%
|
57,45
|
57,28
|
58,54
|
58,25
|
| 20/09/2024 |
4.430.129 |
%
|
57,66
|
56,99
|
58,18
|
57,23
|
| 19/09/2024 |
4.551.123 |
%
|
58,30
|
57,41
|
58,43
|
57,78
|
| 18/09/2024 |
5.595.215 |
%
|
55,92
|
56,815
|
58,53
|
57,30
|
| 17/09/2024 |
5.634.427 |
%
|
55,92
|
57,49
|
58,765
|
58,50
|
| 16/09/2024 |
5.433.317 |
%
|
55,92
|
56,395
|
57,745
|
57,66
|
| 13/09/2024 |
3.521.919 |
%
|
55,92
|
55,6905
|
56,63
|
56,12
|
| 12/09/2024 |
4.299.517 |
%
|
55,92
|
55,56
|
56,48
|
56,26
|
| 11/09/2024 |
6.550.903 |
%
|
54,29
|
53,96
|
55,86
|
55,00
|
| 10/09/2024 |
4.254.425 |
%
|
54,08
|
53,68
|
54,90
|
54,21
|
| 09/09/2024 |
4.691.931 |
%
|
54,08
|
54,02
|
54,83
|
54,29
|
| 06/09/2024 |
7.062.182 |
%
|
53,18
|
53,08
|
54,50
|
53,68
|
| 05/09/2024 |
4.210.559 |
%
|
53,03
|
52,915
|
53,78
|
53,03
|
| 04/09/2024 |
5.707.509 |
%
|
52,79
|
52,708
|
53,47
|
53,34
|
| 03/09/2024 |
6.894.452 |
%
|
56,00
|
53,18
|
56,58
|
53,529
|
| 30/08/2024 |
4.999.221 |
%
|
56,205
|
55,175
|
56,21
|
56,08
|
| 29/08/2024 |
5.908.194 |
%
|
56,205
|
55,54
|
56,485
|
55,63
|
| 28/08/2024 |
7.166.091 |
%
|
56,69
|
55,226
|
56,975
|
55,77
|
| 27/08/2024 |
8.163.186 |
%
|
53,83
|
54,19
|
56,37
|
56,1709
|
| 26/08/2024 |
6.234.295 |
%
|
53,83
|
53,78
|
55,045
|
54,75
|
| 23/08/2024 |
5.344.492 |
%
|
53,48
|
53,10
|
53,945
|
53,71
|
| 22/08/2024 |
6.084.865 |
%
|
53,48
|
53,21
|
54,26
|
53,45
|
| 21/08/2024 |
7.442.738 |
%
|
52,22
|
52,08
|
53,975
|
53,73
|
| 20/08/2024 |
7.357.492 |
%
|
52,60
|
51,80
|
52,9199
|
51,94
|
| 19/08/2024 |
9.432.171 |
%
|
52,65
|
51,83
|
52,95
|
52,64
|
| 16/08/2024 |
11.854.212 |
%
|
53,60
|
52,05
|
53,70
|
52,47
|
| 15/08/2024 |
17.116.643 |
%
|
51,84
|
51,58
|
54,32
|
53,97
|
| 14/08/2024 |
19.562.232 |
%
|
52,02
|
51,08
|
52,53
|
51,7484
|
| 13/08/2024 |
65.753.697 |
%
|
50,78
|
48,00
|
52,106
|
51,70
|
| 12/08/2024 |
4.886.592 |
%
|
54,95
|
54,24
|
56,34
|
55,88
|
| 09/08/2024 |
5.897.202 |
%
|
54,95
|
54,53
|
56,14
|
55,55
|
| 08/08/2024 |
4.846.037 |
%
|
54,29
|
53,74
|
55,06
|
54,32
|
| 07/08/2024 |
5.437.088 |
%
|
54,50
|
52,71
|
55,27
|
53,63
|
| 06/08/2024 |
7.944.332 |
%
|
52,84
|
52,6585
|
55,11
|
54,00
|
| 05/08/2024 |
6.802.737 |
%
|
48,42
|
48,44
|
52,74
|
52,1802
|
| 02/08/2024 |
7.426.252 |
%
|
52,33
|
51,15
|
52,85
|
52,57
|
| 01/08/2024 |
6.974.757 |
%
|
54,45
|
52,83
|
55,07
|
53,46
|
| 31/07/2024 |
11.465.738 |
%
|
53,47
|
52,80
|
54,5099
|
54,32
|
| 30/07/2024 |
12.587.943 |
%
|
51,15
|
50,81
|
52,76
|
52,57
|
| 29/07/2024 |
8.987.129 |
%
|
50,01
|
49,59
|
51,29
|
50,97
|
| 26/07/2024 |
13.480.165 |
%
|
52,09
|
49,41
|
51,59
|
49,88
|
| 25/07/2024 |
21.966.405 |
%
|
52,09
|
49,53
|
51,60
|
50,98
|
| 24/07/2024 |
11.968.695 |
%
|
52,09
|
51,46
|
52,49
|
51,98
|
| 23/07/2024 |
7.854.185 |
%
|
53,91
|
52,3416
|
54,69
|
52,64
|
| 22/07/2024 |
6.463.863 |
%
|
53,47
|
52,98
|
54,03
|
53,56
|
| 19/07/2024 |
7.123.159 |
%
|
53,90
|
52,95
|
54,00
|
53,5004
|
| 18/07/2024 |
15.094.196 |
%
|
57,80
|
52,63
|
54,55
|
53,38
|
| 17/07/2024 |
8.249.695 |
%
|
57,80
|
55,10
|
57,74
|
55,29
|
| 16/07/2024 |
7.427.153 |
%
|
57,80
|
56,25
|
57,92
|
57,60
|
| 15/07/2024 |
7.754.332 |
%
|
57,80
|
56,49
|
57,80
|
56,72
|
| 12/07/2024 |
6.706.212 |
%
|
57,77
|
57,4075
|
58,6699
|
57,6497
|
| 11/07/2024 |
5.614.788 |
%
|
58,00
|
57,37
|
58,50
|
57,55
|
