Mercado abrirá em 38 mins

Chipotle Mexican Grill, Inc. (CMG)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
2.923,46-32,07 (-1,09%)
No fechamento: 04:00PM EDT
2.940,00 +16,54 (+0,57%)
Pré-Abertura: 08:22AM EDT
Período:
28 de mar. de 2023 - 28 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
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
01 de dez. de 20232.199,812.239,732.199,812.233,832.233,83215.900
30 de nov. de 20232.182,882.210,292.182,882.202,252.202,25259.100
29 de nov. de 20232.211,622.219,002.185,762.189,112.189,11179.200
28 de nov. de 20232.210,002.216,512.199,062.206,672.206,67144.100
27 de nov. de 20232.222,982.238,502.205,502.209,192.209,19207.800
24 de nov. de 20232.205,002.225,002.204,002.219,672.219,6767.400
22 de nov. de 20232.214,372.224,802.210,002.218,932.218,93177.900
21 de nov. de 20232.191,322.207,532.186,902.197,642.197,64182.400
20 de nov. de 20232.170,002.193,162.160,002.186,692.186,69202.600
17 de nov. de 20232.175,002.176,012.161,002.162,222.162,22139.600
16 de nov. de 20232.159,002.177,772.154,952.173,102.173,10256.200
15 de nov. de 20232.174,162.174,162.148,952.155,812.155,81198.900
14 de nov. de 20232.168,062.177,072.151,952.166,022.166,02229.400
13 de nov. de 20232.121,002.155,792.114,172.150,432.150,43255.700
10 de nov. de 20232.102,832.122,122.095,922.120,582.120,58215.100
09 de nov. de 20232.093,592.107,012.085,822.095,112.095,11203.800
08 de nov. de 20232.066,602.089,892.059,502.084,002.084,00181.200
07 de nov. de 20232.070,002.074,992.056,752.064,782.064,78190.500
06 de nov. de 20232.043,002.070,162.036,682.069,052.069,05215.500
03 de nov. de 20232.036,002.056,472.030,002.040,532.040,53241.200
02 de nov. de 20231.995,862.039,431.995,862.035,372.035,37359.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...