Mercado fechado

Chipotle Mexican Grill, Inc. (CMG)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
3.186,97+75,00 (+2,41%)
No fechamento: 04:00PM EDT
3.191,00 +4,03 (+0,13%)
Pós-fechamento: 08:00PM EDT
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 20243.120,473.199,993.120,373.186,973.186,97334.700
25 de abr. de 20243.012,003.145,692.952,233.111,973.111,97688.500
24 de abr. de 20242.937,902.959,992.916,582.926,762.926,76363.300
23 de abr. de 20242.922,062.930,002.892,142.915,002.915,00210.100
22 de abr. de 20242.897,752.912,002.867,022.884,252.884,25259.500
19 de abr. de 20242.913,842.913,842.846,182.869,112.869,11440.800
18 de abr. de 20242.904,612.940,842.897,672.907,972.907,97213.800
17 de abr. de 20242.954,952.954,952.893,502.902,962.902,96177.200
16 de abr. de 20242.932,852.946,862.920,392.942,332.942,33160.600
15 de abr. de 20242.978,092.982,902.930,962.936,632.936,63198.700
12 de abr. de 20242.991,732.993,062.941,472.957,602.957,60255.200
11 de abr. de 20242.981,203.001,042.966,052.990,692.990,69271.400
10 de abr. de 20242.913,002.972,372.901,232.965,692.965,69284.100
09 de abr. de 20242.959,002.965,102.879,002.926,962.926,96222.600
08 de abr. de 20242.904,092.937,522.904,092.931,532.931,53218.600
05 de abr. de 20242.878,302.905,732.874,052.905,422.905,42203.700
04 de abr. de 20242.909,692.920,252.853,622.856,032.856,03232.400
03 de abr. de 20242.895,042.907,022.873,132.895,582.895,58216.700
02 de abr. de 20242.873,952.904,822.850,002.901,942.901,94225.100
01 de abr. de 20242.919,172.919,892.863,462.877,002.877,00238.700
28 de mar. de 20242.945,002.945,002.903,012.906,772.906,77292.500
27 de mar. de 20242.976,002.993,992.902,882.923,462.923,46282.100
26 de mar. de 20242.923,422.979,452.915,002.955,532.955,53332.600
25 de mar. de 20242.889,002.913,812.871,492.903,442.903,44282.500
22 de mar. de 20242.922,242.922,242.882,012.882,042.882,04224.000
21 de mar. de 20242.952,802.952,802.892,002.904,982.904,98319.100
20 de mar. de 20242.935,723.023,982.880,302.895,002.895,001.003.400
19 de mar. de 20242.780,002.798,342.753,602.797,562.797,56173.500
18 de mar. de 20242.768,072.813,992.764,012.773,532.773,53189.500
15 de mar. de 20242.727,632.758,402.717,992.756,392.756,39236.600
14 de mar. de 20242.766,562.775,662.725,002.748,522.748,52211.100
13 de mar. de 20242.720,672.738,132.702,062.722,692.722,69189.700
12 de mar. de 20242.677,462.727,622.669,882.719,822.719,82200.500
11 de mar. de 20242.670,002.683,212.614,982.662,592.662,59199.000
08 de mar. de 20242.681,542.704,542.675,362.686,122.686,12119.100
07 de mar. de 20242.710,002.712,452.678,012.690,222.690,22124.200
06 de mar. de 20242.724,282.725,702.671,432.690,142.690,14157.000
05 de mar. de 20242.712,912.733,742.693,822.711,332.711,33186.800
04 de mar. de 20242.688,802.731,892.679,402.720,302.720,30204.200
01 de mar. de 20242.699,452.704,992.679,952.688,782.688,78164.700
29 de fev. de 20242.681,002.703,492.673,492.688,772.688,77197.400
28 de fev. de 20242.634,112.672,972.634,112.671,722.671,72129.100
27 de fev. de 20242.663,002.663,582.625,062.645,242.645,24129.500
26 de fev. de 20242.665,002.672,672.646,432.660,452.660,45131.700
23 de fev. de 20242.644,642.657,732.631,272.646,722.646,72158.800
22 de fev. de 20242.593,672.636,942.593,672.627,372.627,37204.700
21 de fev. de 20242.570,502.575,872.557,642.569,482.569,48140.400
20 de fev. de 20242.595,492.612,162.569,012.580,202.580,20203.200
16 de fev. de 20242.620,002.625,412.597,822.598,432.598,43138.300
15 de fev. de 20242.616,472.626,722.602,352.618,002.618,00167.300
14 de fev. de 20242.614,532.632,552.593,872.620,192.620,19135.800
13 de fev. de 20242.588,332.642,312.586,062.599,142.599,14231.600
12 de fev. de 20242.632,262.634,002.594,862.608,232.608,23207.700
09 de fev. de 20242.636,982.659,112.615,932.638,352.638,35211.000
08 de fev. de 20242.678,052.689,002.616,012.620,482.620,48386.900
07 de fev. de 20242.561,502.725,832.505,002.666,992.666,99901.200
06 de fev. de 20242.480,432.497,782.464,922.487,742.487,74450.700
05 de fev. de 20242.502,592.506,072.462,382.470,852.470,85378.500
02 de fev. de 20242.445,612.492,952.427,032.482,282.482,28212.600
01 de fev. de 20242.414,002.448,012.411,802.442,022.442,02268.600
31 de jan. de 20242.419,102.439,632.407,722.408,772.408,77215.500
30 de jan. de 20242.400,042.421,132.393,952.419,282.419,28185.800
29 de jan. de 20242.328,612.407,152.314,312.404,532.404,53326.600
26 de jan. de 20242.313,002.331,762.307,682.326,252.326,25145.100
25 de jan. de 20242.327,802.339,412.307,792.311,772.311,77170.400
24 de jan. de 20242.339,022.340,492.326,102.334,802.334,80161.800
23 de jan. de 20242.320,002.328,322.300,612.321,822.321,82159.600
22 de jan. de 20242.342,002.352,762.315,962.325,002.325,00203.400
19 de jan. de 20242.328,002.347,302.327,002.334,602.334,60301.400
18 de jan. de 20242.322,002.328,702.302,682.322,822.322,82157.500
17 de jan. de 20242.280,912.319,432.280,912.310,442.310,44182.800
16 de jan. de 20242.275,972.303,402.274,962.289,972.289,97159.500
12 de jan. de 20242.278,832.282,472.263,682.271,902.271,90125.400
11 de jan. de 20242.250,402.278,172.226,512.276,572.276,57182.400
10 de jan. de 20242.240,212.260,052.232,012.245,002.245,00208.400
09 de jan. de 20242.224,602.252,002.224,602.232,002.232,00213.800
08 de jan. de 20242.219,942.236,392.204,092.236,392.236,39328.200
05 de jan. de 20242.222,022.228,542.209,412.212,802.212,80181.500
04 de jan. de 20242.228,792.239,382.220,282.220,472.220,47168.700
03 de jan. de 20242.244,752.253,002.230,112.233,652.233,65169.800
02 de jan. de 20242.278,452.285,002.237,562.244,752.244,75199.900
29 de dez. de 20232.282,512.287,262.268,472.286,962.286,96184.900
28 de dez. de 20232.302,442.304,202.276,472.278,382.278,38150.300
27 de dez. de 20232.325,882.327,002.301,592.307,442.307,44145.800
26 de dez. de 20232.306,732.324,682.306,732.319,522.319,52106.600
22 de dez. de 20232.314,502.314,502.300,332.304,352.304,35104.600
21 de dez. de 20232.315,402.323,232.295,072.307,102.307,10130.300
20 de dez. de 20232.328,002.348,422.313,222.313,872.313,87148.100
19 de dez. de 20232.305,002.328,922.304,422.327,032.327,03171.400
18 de dez. de 20232.280,032.300,752.265,012.297,032.297,03201.300
15 de dez. de 20232.254,162.290,002.254,162.271,472.271,47256.700
14 de dez. de 20232.344,332.346,352.274,492.275,702.275,70267.600
13 de dez. de 20232.344,062.345,982.316,822.340,002.340,00182.800
12 de dez. de 20232.307,832.321,182.290,922.320,392.320,39142.800
11 de dez. de 20232.250,002.302,922.250,002.295,482.295,48252.500
08 de dez. de 20232.224,172.244,712.221,452.242,952.242,95163.400
07 de dez. de 20232.210,812.227,662.206,332.226,252.226,25127.600
06 de dez. de 20232.238,492.248,392.208,272.210,052.210,05166.600
05 de dez. de 20232.219,002.236,482.219,002.226,252.226,25114.900
04 de dez. de 20232.235,002.243,892.210,002.219,202.219,20172.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...