Chipotle Mexican Grill Inc (CMG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	127.748	1,88%	1.392,01	1.384,84	1.418,41	1.404,18
28/12/2022	90.207	-1,45%	1.396,17	1.376,755	1.404,1735	1.377,77
27/12/2022	71.196	-1,10%	1.412,95	1.396,30	1.413,2899	1.396,88
23/12/2022	40.859	0,23%	1.403,395	1.385,97	1.412,245	1.411,00
22/12/2022	118.605	-1,26%	1.409,07	1.388,215	1.413,455	1.407,23
21/12/2022	108.510	-0,29%	1.435,25	1.420,66	1.449,38	1.424,23
20/12/2022	139.054	0,90%	1.410,04	1.399,82	1.439,45	1.427,64
19/12/2022	150.613	-3,76%	1.464,00	1.409,2315	1.463,035	1.407,20
16/12/2022	147.402	-1,81%	1.475,21	1.449,475	1.484,57	1.460,66
15/12/2022	136.412	-3,84%	1.524,70	1.478,31	1.514,80	1.479,18
14/12/2022	88.765	-0,66%	1.538,10	1.519,01	1.559,86	1.538,17
13/12/2022	113.569	-0,82%	1.609,58	1.545,79	1.614,67	1.548,39
12/12/2022	111.954	2,34%	1.517,61	1.521,65	1.565,46	1.561,93
09/12/2022	82.088	-0,31%	1.529,61	1.526,93	1.543,73	1.526,26
08/12/2022	100.681	1,40%	1.521,30	1.512,00	1.537,47	1.530,605
07/12/2022	150.157	0,07%	1.508,90	1.489,70	1.526,22	1.509,46
06/12/2022	940.643	-3,90%	1.568,68	1.505,01	1.568,67	1.509,41
05/12/2022	464.226	-2,15%	1.595,30	1.557,91	1.596,075	1.570,09
02/12/2022	548.811	-1,31%	1.614,95	1.598,955	1.620,7881	1.604,61
01/12/2022	538.966	-0,09%	1.625,82	1.611,00	1.637,8375	1.625,47
30/11/2022	653.883	4,73%	1.554,05	1.556,155	1.634,74	1.626,21
29/11/2022	453.169	1,68%	1.525,00	1.521,0356	1.562,71	1.553,16
28/11/2022	279.806	0,84%	1.515,00	1.516,6404	1.533,89	1.527,98
25/11/2022	203.755	0,34%	1.502,98	1.502,21	1.519,19	1.514,0101
24/11/2022	270.871	0,18%	1.506,38	1.501,02	1.518,61	1.508,595
23/11/2022	270.871	0,18%	1.506,38	1.501,02	1.518,61	1.508,595
22/11/2022	409.733	0,77%	1.494,06	1.472,21	1.507,205	1.505,92
21/11/2022	336.355	-0,63%	1.494,06	1.476,40	1.499,09	1.493,01
18/11/2022	380.959	0,51%	1.499,08	1.488,425	1.516,50	1.501,38
17/11/2022	436.874	-2,17%	1.499,08	1.490,2901	1.519,94	1.493,47
16/11/2022	355.275	0,27%	1.520,00	1.516,59	1.538,8387	1.527,52
15/11/2022	518.046	0,53%	1.563,28	1.516,76	1.561,26	1.521,06
14/11/2022	128.730	0,62%	1.476,02	1.496,2759	1.538,98	1.515,68
11/11/2022	226.711	2,58%	1.476,02	1.465,00	1.522,11	1.508,87
10/11/2022	183.515	6,97%	1.424,00	1.404,1075	1.472,61	1.471,7499
09/11/2022	109.045	-1,16%	1.397,00	1.360,30	1.386,545	1.373,5101
08/11/2022	134.124	-0,42%	1.397,00	1.380,19	1.406,905	1.390,48
07/11/2022	117.448	-0,03%	1.403,60	1.379,06	1.402,4353	1.397,10
04/11/2022	116.260	0,34%	1.402,46	1.366,53	1.414,225	1.396,646
03/11/2022	191.621	-1,19%	1.402,46	1.385,6882	1.413,55	1.391,28
02/11/2022	228.867	-4,79%	1.510,41	1.409,01	1.482,6325	1.407,00
01/11/2022	125.849	-1,37%	1.510,41	1.478,52	1.516,00	1.477,78
31/10/2022	158.031	-0,47%	1.504,39	1.492,565	1.521,775	1.497,97
28/10/2022	202.765	2,54%	1.539,89	1.446,67	1.505,60	1.504,16
27/10/2022	244.269	-0,68%	1.539,89	1.449,665	1.485,13	1.466,015
26/10/2022	519.278	-6,85%	1.539,89	1.474,87	1.557,53	1.475,59
25/10/2022	319.966	2,76%	1.560,48	1.552,50	1.591,41	1.588,497
24/10/2022	204.686	-0,23%	1.563,95	1.538,85	1.561,96	1.546,30
21/10/2022	177.640	0,82%	1.528,73	1.509,7975	1.551,41	1.548,76
20/10/2022	106.802	0,56%	1.520,16	1.523,14	1.546,20	1.535,75
19/10/2022	126.835	-1,14%	1.539,33	1.513,2401	1.554,23	1.526,40
18/10/2022	161.483	0,06%	1.579,95	1.524,76	1.588,095	1.542,88
17/10/2022	142.753	2,18%	1.540,00	1.540,7175	1.563,65	1.541,2201
14/10/2022	182.033	-3,16%	1.579,68	1.506,00	1.587,00	1.509,00
13/10/2022	238.441	2,50%	1.490,95	1.472,236	1.570,50	1.560,665
12/10/2022	186.133	2,09%	1.490,95	1.485,95	1.529,94	1.522,22
11/10/2022	217.989	0,96%	1.473,01	1.442,00	1.498,33	1.490,04
10/10/2022	155.765	-0,12%	1.483,00	1.470,60	1.497,95	1.476,92
07/10/2022	147.093	-1,99%	1.483,00	1.465,31	1.490,34	1.477,01
06/10/2022	125.100	-0,84%	1.519,78	1.506,05	1.533,91	1.507,035
05/10/2022	115.746	-1,13%	1.518,00	1.495,8645	1.543,485	1.518,87
04/10/2022	120.319	2,13%	1.525,35	1.523,4601	1.558,435	1.536,81
03/10/2022	153.768	0,12%	1.502,76	1.465,2601	1.517,24	1.504,59
30/09/2022	112.526	-2,63%	1.551,00	1.501,19	1.544,85	1.502,76
29/09/2022	108.853	-1,47%	1.551,00	1.534,325	1.565,02	1.543,59
28/09/2022	117.739	1,87%	1.549,10	1.535,46	1.578,21	1.567,785
27/09/2022	110.912	0,53%	1.558,41	1.525,00	1.563,22	1.540,04
26/09/2022	113.176	-1,67%	1.557,54	1.534,37	1.569,26	1.531,49
23/09/2022	213.343	-1,89%	1.650,82	1.532,1825	1.572,49	1.558,43
22/09/2022	222.085	-4,61%	1.650,82	1.575,97	1.656,09	1.588,48
21/09/2022	110.662	-2,02%	1.718,75	1.664,18	1.718,79	1.665,28
20/09/2022	100.801	-0,31%	1.693,08	1.681,23	1.703,485	1.699,9303
19/09/2022	135.198	0,67%	1.675,95	1.683,575	1.704,99	1.704,83
16/09/2022	91.304	-0,97%	1.689,56	1.675,11	1.697,32	1.694,05
15/09/2022	54.011	-0,63%	1.710,45	1.702,15	1.731,8206	1.710,61
14/09/2022	100.807	1,11%	1.707,95	1.695,2786	1.737,015	1.719,94
13/09/2022	99.058	-2,66%	1.709,57	1.690,00	1.728,99	1.701,54
12/09/2022	86.871	1,43%	1.739,43	1.735,25	1.754,56	1.747,90
09/09/2022	137.044	0,96%	1.719,99	1.716,16	1.736,695	1.723,32
08/09/2022	130.829	1,56%	1.639,00	1.666,705	1.710,085	1.707,01
07/09/2022	128.325	2,94%	1.639,00	1.627,75	1.685,0386	1.682,61
06/09/2022	127.791	1,12%	1.619,91	1.601,48	1.638,00	1.634,68
05/09/2022	94.375	0,28%	1.617,50	1.600,17	1.629,50	1.617,65
02/09/2022	94.375	0,28%	1.617,50	1.600,17	1.629,50	1.617,65
01/09/2022	121.560	1,12%	1.580,43	1.553,14	1.615,53	1.614,75
31/08/2022	87.518	-1,02%	1.620,50	1.595,94	1.630,81	1.596,0163
30/08/2022	104.770	-1,69%	1.641,25	1.590,00	1.649,99	1.611,46
29/08/2022	82.555	0,59%	1.615,62	1.614,78	1.653,12	1.637,47
26/08/2022	74.541	-2,13%	1.663,50	1.625,32	1.666,35	1.627,86
25/08/2022	53.373	1,30%	1.652,80	1.642,33	1.665,80	1.664,55
24/08/2022	56.378	0,79%	1.634,14	1.631,02	1.652,36	1.643,03
23/08/2022	48.369	-0,54%	1.645,07	1.628,40	1.654,9022	1.630,52
22/08/2022	91.929	-1,92%	1.647,77	1.626,30	1.658,73	1.640,155
19/08/2022	111.953	-2,25%	1.700,00	1.662,41	1.705,00	1.672,26
18/08/2022	63.454	0,40%	1.700,06	1.697,47	1.711,8073	1.712,33
17/08/2022	78.719	-0,57%	1.693,53	1.693,26	1.717,4325	1.704,95
16/08/2022	106.217	1,34%	1.685,95	1.688,172	1.724,87	1.714,70
15/08/2022	81.388	1,64%	1.657,10	1.664,92	1.699,01	1.691,01
12/08/2022	92.853	2,00%	1.639,00	1.624,795	1.664,605	1.663,69
11/08/2022	158.746	-1,59%	1.666,50	1.606,815	1.670,00	1.632,00