Mercado fechará em 6 h 45 min
BOVESPA
122.331,39 0,00 (0,00%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 0,00 (0,00%) PETROLEO CRU
80,95 +0,12 (+0,15%) OURO
2.322,40 -8,40 (-0,36%) Bitcoin USD
61.382,62 +235,63 (+0,39%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:01PM EDT
Pré-Abertura:
Opções de compra
19 de julho de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,247.40 | 0.00 | - | 1 | 1 | 1,660.00 | 0.98 | +0.55 | +127.91% | 1 | 236 |
| - | - | - | - | - | 1,680.00 | 0.18 | 0.00 | - | 1 | 32 |
| - | - | - | - | - | 1,700.00 | 0.05 | -0.10 | -66.67% | 15 | 207 |
| - | - | - | - | - | 1,720.00 | 0.10 | 0.00 | - | 1 | 46 |
| 1,168.70 | 0.00 | - | 1 | 1 | 1,740.00 | 0.70 | +0.01 | +1.45% | 6 | 19 |
| 1,404.20 | 0.00 | - | - | 1 | 1,760.00 | - | - | - | - | - |
| 1,405.10 | 0.00 | - | 1 | 1 | 1,780.00 | - | - | - | - | - |
| - | - | - | - | - | 1,840.00 | 2.30 | 0.00 | - | - | 1 |
| 1,070.50 | 0.00 | - | - | 1 | 1,860.00 | - | - | - | - | - |
| 1,285.70 | 0.00 | - | - | 1 | 1,880.00 | 3.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,900.00 | 1.00 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 1,920.00 | 2.50 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,940.00 | 2.46 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,960.00 | 4.20 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,980.00 | 0.35 | 0.00 | - | 4 | 11 |
| 970.00 | 0.00 | - | 1 | 2 | 2,000.00 | 0.35 | +0.06 | +20.69% | 4 | 350 |
| 1,115.00 | 0.00 | - | 1 | 2 | 2,100.00 | 0.90 | 0.00 | - | 6 | 56 |
| 997.50 | 0.00 | - | 1 | 2 | 2,200.00 | 0.05 | -1.14 | -95.80% | 1 | 28 |
| 898.20 | 0.00 | - | 1 | 2 | 2,300.00 | 1.14 | +0.29 | +34.12% | 2 | 64 |
| 829.10 | 0.00 | - | 1 | 2 | 2,400.00 | 1.05 | -0.10 | -8.70% | 14 | 47 |
| 718.12 | 0.00 | - | 5 | 12 | 2,500.00 | 1.75 | 0.00 | - | 32 | 108 |
| 611.20 | 0.00 | - | 1 | 8 | 2,600.00 | 3.85 | 0.00 | - | 1 | 139 |
| 399.50 | 0.00 | - | 3 | 3 | 2,625.00 | 5.80 | 0.00 | - | 15 | 23 |
| 642.87 | 0.00 | - | 18 | 8 | 2,630.00 | 3.02 | 0.00 | - | 18 | 19 |
| 804.20 | 0.00 | - | 1 | 1 | 2,635.00 | 5.90 | 0.00 | - | 2 | 7 |
| 510.10 | 0.00 | - | 1 | 2 | 2,640.00 | 13.30 | 0.00 | - | 1 | 2 |
| 506.00 | 0.00 | - | - | 1 | 2,645.00 | 10.40 | 0.00 | - | 1 | 1 |
| 622.63 | 0.00 | - | 18 | 13 | 2,650.00 | 2.00 | 0.00 | - | 1 | 39 |
| 563.29 | 0.00 | - | 5 | 5 | 2,655.00 | 3.40 | 0.00 | - | 3 | 6 |
| 309.76 | 0.00 | - | 1 | 0 | 2,660.00 | - | - | - | - | - |
| 368.20 | 0.00 | - | 3 | 3 | 2,665.00 | 4.50 | 0.00 | - | 11 | 11 |
| 364.70 | 0.00 | - | 4 | 4 | 2,670.00 | 6.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,675.00 | 62.06 | 0.00 | - | 1 | 4 |
| 229.42 | 0.00 | - | - | 1 | 2,680.00 | 4.96 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 2,685.00 | 6.10 | 0.00 | - | 1 | 1 |
| 462.00 | 0.00 | - | - | 1 | 2,690.00 | 4.40 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 2,695.00 | 3.50 | -7.40 | -67.89% | 6 | 12 |
| 531.37 | 0.00 | - | 1 | 4 | 2,700.00 | 4.29 | -1.46 | -25.39% | 1 | 67 |
| 338.60 | 0.00 | - | 3 | 3 | 2,705.00 | - | - | - | - | - |
| 396.97 | 0.00 | - | 2 | 4 | 2,710.00 | 4.20 | -7.60 | -64.41% | 5 | 7 |
| - | - | - | - | - | 2,715.00 | 7.50 | 0.00 | - | - | 1 |
| 509.58 | 0.00 | - | 1 | 8 | 2,720.00 | 6.60 | 0.00 | - | 2 | 2 |
| 428.10 | 0.00 | - | 1 | 3 | 2,725.00 | 8.68 | 0.00 | - | 1 | 5 |
| 407.90 | 0.00 | - | 1 | 1 | 2,730.00 | 5.05 | 0.00 | - | 10 | 11 |
| 316.40 | 0.00 | - | 3 | 3 | 2,735.00 | - | - | - | - | - |
| 312.80 | 0.00 | - | 3 | 3 | 2,740.00 | 6.10 | 0.00 | - | 2 | 10 |
| 192.60 | 0.00 | - | 1 | 1 | 2,745.00 | 8.40 | 0.00 | - | 5 | 6 |
| 465.00 | 0.00 | - | 1 | 344 | 2,750.00 | 2.20 | -4.20 | -65.62% | 1 | 390 |
| 386.30 | 0.00 | - | 1 | 2 | 2,755.00 | 6.80 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 2,760.00 | 78.90 | 0.00 | - | - | 1 |
| 285.20 | 0.00 | - | 2 | 2 | 2,765.00 | 8.70 | 0.00 | - | 2 | 5 |
| 201.00 | 0.00 | - | 20 | 12 | 2,770.00 | 7.90 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 2,775.00 | 10.00 | 0.00 | - | 4 | 4 |
| 392.43 | 0.00 | - | 1 | 22 | 2,780.00 | 96.00 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 2,785.00 | 7.80 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 2,790.00 | 4.94 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 2,795.00 | 7.50 | 0.00 | - | 4 | 24 |
| 417.95 | 0.00 | - | 1 | 10 | 2,800.00 | 5.80 | -1.60 | -21.62% | 2 | 200 |
| - | - | - | - | - | 2,805.00 | 10.86 | 0.00 | - | 1 | 3 |
| 445.24 | 0.00 | - | 2 | 2 | 2,810.00 | 12.20 | 0.00 | - | 1 | 4 |
| 179.80 | 0.00 | - | 3 | 3 | 2,815.00 | - | - | - | - | - |
| 378.51 | 0.00 | - | 1 | 6 | 2,820.00 | 6.00 | -1.75 | -22.58% | 1 | 9 |
| 471.51 | 0.00 | - | 2 | 7 | 2,825.00 | 6.38 | -4.92 | -43.54% | 8 | 17 |
| 370.90 | 0.00 | - | 10 | 11 | 2,830.00 | 4.61 | 0.00 | - | 6 | 7 |
| 366.25 | 0.00 | - | 10 | 13 | 2,835.00 | 5.50 | -6.58 | -54.47% | 1 | 3 |
| 322.74 | 0.00 | - | 1 | 3 | 2,840.00 | 6.08 | 0.00 | - | 1 | 5 |
| 209.10 | 0.00 | - | 2 | 3 | 2,845.00 | 5.50 | 0.00 | - | 2 | 10 |
| 390.80 | +56.94 | +17.06% | 40 | 49 | 2,850.00 | 11.50 | 0.00 | - | 8 | 20 |
| 241.40 | 0.00 | - | 3 | 3 | 2,855.00 | 17.40 | 0.00 | - | 1 | 11 |
| 222.86 | 0.00 | - | 1 | 2 | 2,860.00 | 7.20 | 0.00 | - | 5 | 8 |
| 458.60 | 0.00 | - | 1 | 2 | 2,865.00 | 7.38 | 0.00 | - | 4 | 19 |
| 236.45 | 0.00 | - | 1 | 4 | 2,870.00 | 5.40 | 0.00 | - | 2 | 12 |
| 219.70 | 0.00 | - | 10 | 8 | 2,875.00 | 13.35 | 0.00 | - | 1 | 1 |
| 465.81 | 0.00 | - | 1 | 8 | 2,880.00 | 12.40 | 0.00 | - | 3 | 28 |
| 585.70 | 0.00 | - | 1 | 6 | 2,885.00 | 8.70 | 0.00 | - | 1 | 13 |
| 285.50 | 0.00 | - | 2 | 4 | 2,890.00 | 7.10 | 0.00 | - | 1 | 14 |
| 389.75 | 0.00 | - | 1 | 5 | 2,895.00 | 7.10 | 0.00 | - | 12 | 62 |
| 376.00 | +56.00 | +17.50% | 3 | 19 | 2,900.00 | 8.45 | -4.22 | -33.31% | 35 | 96 |
| 385.90 | 0.00 | - | 1 | 6 | 2,905.00 | 19.62 | 0.00 | - | 1 | 1 |
| 320.00 | 0.00 | - | 1 | 7 | 2,910.00 | 19.11 | 0.00 | - | 1 | 13 |
| 295.00 | 0.00 | - | 1 | 2 | 2,915.00 | 9.04 | 0.00 | - | 2 | 5 |
| 193.80 | 0.00 | - | 1 | 4 | 2,920.00 | 8.70 | 0.00 | - | 5 | 6 |
| 202.00 | 0.00 | - | 32 | 34 | 2,925.00 | 20.50 | 0.00 | - | 1 | 21 |
| 205.00 | 0.00 | - | 1 | 5 | 2,930.00 | 26.07 | 0.00 | - | 9 | 42 |
| 524.20 | 0.00 | - | 2 | 4 | 2,935.00 | 12.20 | 0.00 | - | 2 | 6 |
| 519.50 | 0.00 | - | 1 | 5 | 2,940.00 | 11.40 | -0.45 | -3.80% | 117 | 118 |
| 166.70 | 0.00 | - | 5 | 6 | 2,945.00 | 9.50 | 0.00 | - | 1 | 5 |
| 510.00 | 0.00 | - | 1 | 13 | 2,950.00 | 20.28 | 0.00 | - | 2 | 139 |
| 440.20 | 0.00 | - | 3 | 5 | 2,955.00 | 13.15 | +3.75 | +39.89% | 5 | 12 |
| 175.00 | 0.00 | - | 2 | 8 | 2,960.00 | 9.47 | 0.00 | - | 1 | 12 |
| 270.00 | 0.00 | - | 3 | 5 | 2,965.00 | 16.00 | -15.04 | -48.45% | 1 | 7 |
| 196.00 | 0.00 | - | 1 | 3 | 2,970.00 | 14.15 | 0.00 | - | 2 | 4 |
| 400.00 | 0.00 | - | 1 | 9 | 2,975.00 | 26.00 | 0.00 | - | 12 | 60 |
| 265.89 | 0.00 | - | 1 | 9 | 2,980.00 | 26.47 | 0.00 | - | 10 | 32 |
| 211.07 | 0.00 | - | 5 | 7 | 2,985.00 | 25.60 | 0.00 | - | 1 | 8 |
| 172.00 | 0.00 | - | 1 | 9 | 2,990.00 | 17.30 | -11.85 | -40.65% | 1 | 10 |
| 253.34 | 0.00 | - | 1 | 20 | 2,995.00 | 29.98 | 0.00 | - | 3 | 9 |
| 270.00 | +32.41 | +13.64% | 1 | 168 | 3,000.00 | 15.70 | -9.30 | -37.20% | 35 | 304 |
| 226.75 | 0.00 | - | 1 | 5 | 3,005.00 | 18.20 | -7.85 | -30.13% | 5 | 13 |
| 247.50 | +89.00 | +56.15% | 40 | 42 | 3,010.00 | 19.47 | -12.43 | -38.97% | 1 | 8 |
| 192.50 | 0.00 | - | 1 | 2 | 3,015.00 | 16.85 | +2.83 | +20.19% | 2 | 11 |
| 363.40 | 0.00 | - | 1 | 4 | 3,020.00 | 36.90 | 0.00 | - | 2 | 7 |
| 328.95 | 0.00 | - | 1 | 3 | 3,025.00 | 18.85 | -17.15 | -47.64% | 5 | 11 |
| 119.44 | 0.00 | - | 1 | 9 | 3,030.00 | 19.34 | -13.56 | -41.22% | 5 | 15 |
| 229.09 | 0.00 | - | 1 | 8 | 3,035.00 | 19.35 | -12.90 | -40.00% | 2 | 14 |
| 273.43 | 0.00 | - | 5 | 8 | 3,040.00 | 22.16 | -10.84 | -32.85% | 1 | 11 |
| 445.33 | 0.00 | - | 5 | 1 | 3,045.00 | 25.34 | -17.56 | -40.93% | 1 | 15 |
| 227.15 | 0.00 | - | 20 | 49 | 3,050.00 | 21.00 | -16.00 | -43.24% | 4 | 23 |
| 131.72 | 0.00 | - | 1 | 22 | 3,055.00 | 43.25 | 0.00 | - | 3 | 6 |
| 188.87 | 0.00 | - | 1 | 8 | 3,060.00 | 28.63 | +9.93 | +53.10% | 1 | 9 |
| 295.70 | 0.00 | - | 1 | 4 | 3,065.00 | 28.58 | 0.00 | - | 2 | 2 |
| 315.67 | 0.00 | - | 1 | 7 | 3,070.00 | 29.41 | 0.00 | - | 3 | 6 |
| 118.00 | 0.00 | - | 1 | 6 | 3,075.00 | 26.65 | -21.05 | -44.13% | 1 | 19 |
| 243.20 | +68.70 | +39.37% | 1 | 5 | 3,080.00 | 27.60 | +6.50 | +30.81% | 1 | 27 |
| 140.00 | 0.00 | - | 2 | 1 | 3,085.00 | 28.60 | -16.30 | -36.30% | 1 | 11 |
| 235.01 | +33.11 | +16.40% | 1 | 9 | 3,090.00 | 29.98 | -23.08 | -43.50% | 4 | 21 |
| 321.73 | 0.00 | - | 2 | 10 | 3,095.00 | 29.35 | -19.20 | -39.55% | 8 | 20 |
| 230.33 | +62.67 | +37.38% | 9 | 66 | 3,100.00 | 30.65 | -29.80 | -49.30% | 19 | 86 |
| 93.03 | 0.00 | - | 1 | 3 | 3,105.00 | 49.60 | 0.00 | - | 11 | 25 |
| 222.72 | 0.00 | - | 2 | 15 | 3,110.00 | 50.00 | 0.00 | - | 3 | 37 |
| 159.62 | 0.00 | - | 1 | 4 | 3,115.00 | 64.80 | 0.00 | - | 4 | 11 |
| 214.00 | 0.00 | - | 1 | 6 | 3,120.00 | 34.70 | -30.75 | -46.98% | 2 | 33 |
| 184.78 | 0.00 | - | 1 | 15 | 3,125.00 | 44.65 | -29.55 | -39.82% | 2 | 32 |
| 115.20 | 0.00 | - | 2 | 4 | 3,130.00 | 38.60 | -1.63 | -4.05% | 1 | 13 |
| 261.24 | 0.00 | - | 1 | 4 | 3,135.00 | 70.50 | 0.00 | - | 1 | 14 |
| 138.70 | 0.00 | - | 1 | 17 | 3,140.00 | 41.05 | -19.70 | -32.43% | 2 | 18 |
| 155.10 | 0.00 | - | 3 | 17 | 3,145.00 | 62.60 | 0.00 | - | 1 | 9 |
| 184.00 | +48.24 | +35.53% | 6 | 161 | 3,150.00 | 41.60 | -35.80 | -46.25% | 2 | 55 |
| 189.65 | 0.00 | - | 2 | 9 | 3,155.00 | 89.73 | 0.00 | - | 1 | 11 |
| 155.60 | 0.00 | - | 12 | 15 | 3,160.00 | 77.00 | 0.00 | - | 1 | 10 |
| 152.80 | 0.00 | - | 1 | 13 | 3,165.00 | 79.00 | 0.00 | - | 2 | 25 |
| 213.00 | 0.00 | - | 45 | 30 | 3,170.00 | 50.05 | -36.12 | -41.92% | 1 | 2 |
| 112.00 | 0.00 | - | 17 | 49 | 3,175.00 | 59.10 | -26.60 | -31.04% | 1 | 89 |
| 104.75 | 0.00 | - | 1 | 29 | 3,180.00 | 62.27 | -23.23 | -27.17% | 2 | 104 |
| 110.50 | 0.00 | - | 5 | 21 | 3,185.00 | 64.22 | -20.73 | -24.40% | 3 | 36 |
| 126.20 | +19.40 | +18.16% | 20 | 27 | 3,190.00 | 65.10 | -24.00 | -26.94% | 3 | 13 |
| 140.00 | +32.10 | +29.75% | 6 | 34 | 3,195.00 | 70.39 | -27.91 | -28.39% | 1 | 14 |
| 151.93 | +50.13 | +49.24% | 11 | 138 | 3,200.00 | 60.34 | -31.81 | -34.52% | 23 | 172 |
| 120.03 | +7.93 | +7.07% | 1 | 12 | 3,205.00 | 41.20 | 0.00 | - | 4 | 10 |
| 97.60 | 0.00 | - | 121 | 114 | 3,210.00 | 63.75 | -40.84 | -39.05% | 1 | 10 |
| 123.90 | +27.30 | +28.26% | 5 | 10 | 3,215.00 | 71.25 | -25.23 | -26.15% | 4 | 7 |
| 121.30 | +16.85 | +16.13% | 10 | 27 | 3,220.00 | 101.97 | 0.00 | - | 8 | 13 |
| 131.75 | +38.55 | +41.36% | 22 | 9 | 3,225.00 | 104.50 | 0.00 | - | 1 | 8 |
| 130.00 | +26.90 | +26.09% | 2 | 12 | 3,230.00 | 71.50 | -56.20 | -44.01% | 1 | 10 |
| 112.21 | +19.21 | +20.66% | 12 | 26 | 3,235.00 | 118.05 | 0.00 | - | 1 | 23 |
| 123.50 | +38.50 | +45.29% | 25 | 40 | 3,240.00 | 54.55 | 0.00 | - | 1 | 19 |
| 112.21 | +35.31 | +45.92% | 12 | 15 | 3,245.00 | 90.40 | -22.60 | -20.00% | 2 | 21 |
| 125.90 | +43.90 | +53.54% | 79 | 197 | 3,250.00 | 80.87 | -49.63 | -38.03% | 10 | 112 |
| 103.15 | +14.65 | +16.55% | 7 | 11 | 3,255.00 | 82.64 | -44.06 | -34.78% | 3 | 13 |
| 119.60 | +36.60 | +44.10% | 5 | 13 | 3,260.00 | 85.53 | -36.11 | -29.69% | 11 | 11 |
| 112.90 | 0.00 | - | 2 | 5 | 3,265.00 | 95.70 | -30.80 | -24.35% | 1 | 3 |
| 109.52 | +17.52 | +19.04% | 2 | 16 | 3,270.00 | 107.75 | 0.00 | - | 3 | 5 |
| 107.82 | +39.75 | +58.40% | 3 | 11 | 3,275.00 | 95.83 | -43.97 | -31.45% | 2 | 10 |
| 109.00 | +42.55 | +64.03% | 12 | 10 | 3,280.00 | 94.20 | -48.65 | -34.06% | 2 | 21 |
| 104.70 | +21.71 | +26.16% | 4 | 12 | 3,285.00 | 95.05 | -52.45 | -35.56% | 1 | 9 |
| 100.30 | +36.90 | +58.20% | 25 | 301 | 3,300.00 | 104.90 | -70.60 | -40.23% | 1 | 47 |
| 78.00 | +29.50 | +60.82% | 16 | 93 | 3,350.00 | 137.40 | -62.35 | -31.21% | 2 | 129 |
| 59.95 | +19.80 | +49.32% | 30 | 196 | 3,400.00 | 164.85 | -75.70 | -31.47% | 1 | 19 |
| 48.00 | +16.79 | +53.80% | 14 | 83 | 3,450.00 | 275.30 | 0.00 | - | 5 | 19 |
| 38.50 | +14.00 | +57.14% | 155 | 575 | 3,500.00 | 321.80 | 0.00 | - | 3 | 5 |
| 29.00 | +8.66 | +42.58% | 7 | 45 | 3,550.00 | - | - | - | - | - |
| 25.20 | +8.75 | +53.19% | 8 | 250 | 3,600.00 | 407.80 | 0.00 | - | 1 | 1 |
| 20.43 | +6.24 | +43.97% | 1 | 51 | 3,650.00 | 693.01 | 0.00 | - | 16 | 0 |
| 17.00 | +4.29 | +33.75% | 5 | 220 | 3,700.00 | 464.20 | 0.00 | - | 1 | 1 |
| 14.00 | +2.56 | +22.38% | 26 | 64 | 3,750.00 | 544.50 | 0.00 | - | 114 | 2 |
| 9.46 | 0.00 | - | 3 | 60 | 3,800.00 | 424.00 | 0.00 | - | 1 | 1 |
| 10.50 | +2.40 | +29.63% | 2 | 118 | 3,900.00 | 656.60 | 0.00 | - | 3 | 6 |
| 7.73 | +1.43 | +22.70% | 54 | 245 | 4,000.00 | 585.50 | 0.00 | - | 3 | 2 |
| 6.50 | 0.00 | - | 2 | 210 | 4,100.00 | 1,179.75 | 0.00 | - | 2 | 0 |
| 4.82 | 0.00 | - | 1 | 109 | 4,200.00 | 1,312.20 | 0.00 | - | 16 | 0 |
| 4.00 | -0.35 | -8.05% | 1 | 114 | 4,300.00 | 1,372.39 | 0.00 | - | 122 | 0 |
| 2.60 | +0.40 | +18.18% | 42 | 349 | 4,400.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.