BiG | O banco que entende os seus valores.

Chipotle Mexican Grill Inc (CMG)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
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