Chipotle Mexican Grill, Inc. (BVMF:C1MG34)
Brazil · Delayed Price · Currency is BRL 9.51
-0.25 (-2.56%)
At close: Feb 27, 2026
Chipotle Mexican Grill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 9.44 | 9.52 | 9.44 | 9.51 | 9.51 | -2.56% | 2,102 |
| Feb 26, 2026 | 9.38 | 9.76 | 9.38 | 9.76 | 9.76 | 1.88% | 4 |
| Feb 25, 2026 | 9.53 | 9.58 | 9.51 | 9.58 | 9.58 | 2.46% | 128 |
| Feb 24, 2026 | 9.53 | 9.53 | 9.34 | 9.35 | 9.35 | -1.16% | 774 |
| Feb 23, 2026 | 9.38 | 9.46 | 9.35 | 9.46 | 9.46 | -2.87% | 24,558 |
| Feb 20, 2026 | 9.84 | 9.84 | 9.73 | 9.74 | 9.74 | -3.08% | 2,056 |
| Feb 18, 2026 | 10.11 | 10.16 | 10.05 | 10.05 | 10.05 | 4.69% | 14 |
| Feb 13, 2026 | 9.36 | 9.63 | 9.36 | 9.60 | 9.60 | 2.89% | 13 |
| Feb 12, 2026 | 9.79 | 9.79 | 9.33 | 9.33 | 9.33 | -3.72% | 21 |
| Feb 11, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -4.15% | 2,060 |
| Feb 10, 2026 | 10.26 | 10.26 | 10.11 | 10.11 | 10.11 | -1.27% | 8 |
| Feb 9, 2026 | 10.45 | 10.45 | 10.09 | 10.24 | 10.24 | -0.97% | 71 |
| Feb 6, 2026 | 10.16 | 10.34 | 10.16 | 10.34 | 10.34 | -0.10% | 297 |
| Feb 5, 2026 | 10.41 | 10.53 | 10.35 | 10.35 | 10.35 | -0.58% | 274 |
| Feb 4, 2026 | 9.09 | 10.41 | 9.09 | 10.41 | 10.41 | 2.26% | 31,427 |
| Feb 3, 2026 | 10.07 | 10.18 | 10.01 | 10.18 | 10.18 | - | 121 |
| Feb 2, 2026 | 10.18 | 10.22 | 10.18 | 10.18 | 10.18 | - | 77 |
| Jan 30, 2026 | 10.17 | 10.18 | 10.17 | 10.18 | 10.18 | 0.10% | 6 |
| Jan 29, 2026 | 10.23 | 10.23 | 10.14 | 10.17 | 10.17 | -0.68% | 45 |
| Jan 28, 2026 | 10.37 | 10.37 | 10.24 | 10.24 | 10.24 | -0.39% | 16 |
| Jan 27, 2026 | 10.38 | 10.38 | 10.28 | 10.28 | 10.28 | -2.19% | 18,405 |
| Jan 26, 2026 | 10.49 | 10.51 | 10.39 | 10.51 | 10.51 | -2.95% | 16,514 |
| Jan 23, 2026 | 10.65 | 10.83 | 10.65 | 10.83 | 10.83 | 0.28% | 9 |
| Jan 22, 2026 | 9.25 | 10.88 | 9.25 | 10.80 | 10.80 | -0.74% | 117 |
| Jan 21, 2026 | 10.37 | 10.88 | 10.37 | 10.88 | 10.88 | 1.87% | 122 |
| Jan 20, 2026 | 10.60 | 10.71 | 10.60 | 10.68 | 10.68 | 4.71% | 146 |
| Jan 19, 2026 | 10.94 | 11.49 | 9.21 | 10.20 | 10.20 | -6.76% | 299 |
| Jan 15, 2026 | 10.91 | 10.94 | 10.91 | 10.94 | 10.94 | -0.09% | 46 |
| Jan 14, 2026 | 10.59 | 10.95 | 10.59 | 10.95 | 10.95 | 4.09% | 134 |
| Jan 13, 2026 | 10.66 | 10.76 | 10.52 | 10.52 | 10.52 | -3.49% | 168 |
| Jan 12, 2026 | 10.63 | 10.90 | 10.63 | 10.90 | 10.90 | 2.35% | 786 |
| Jan 9, 2026 | 10.64 | 10.65 | 10.64 | 10.65 | 10.65 | 0.09% | 5 |
| Jan 8, 2026 | 10.44 | 10.64 | 10.44 | 10.64 | 10.64 | 1.92% | 36,456 |
| Jan 7, 2026 | 10.45 | 10.59 | 10.44 | 10.44 | 10.44 | -0.10% | 329 |
| Jan 6, 2026 | 10.34 | 10.45 | 10.34 | 10.45 | 10.45 | 0.19% | 47 |
| Jan 5, 2026 | 10.28 | 10.43 | 10.28 | 10.43 | 10.43 | 2.56% | 8 |
| Jan 2, 2026 | 10.26 | 10.26 | 10.04 | 10.17 | 10.17 | -0.88% | 85 |
| Dec 30, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -1.16% | 51 |
| Dec 29, 2025 | 10.55 | 10.55 | 10.34 | 10.38 | 10.38 | -0.95% | 972 |
| Dec 26, 2025 | 10.50 | 10.50 | 10.48 | 10.48 | 10.48 | 1.55% | 25 |
| Dec 23, 2025 | 10.62 | 10.62 | 10.32 | 10.32 | 10.32 | -2.55% | 1,139 |
| Dec 22, 2025 | 10.27 | 10.63 | 10.27 | 10.59 | 10.59 | 1.05% | 984 |
| Dec 19, 2025 | 10.59 | 10.59 | 10.37 | 10.48 | 10.48 | - | 44 |
| Dec 18, 2025 | 10.25 | 10.48 | 10.25 | 10.48 | 10.48 | 2.24% | 115 |
| Dec 17, 2025 | 10.01 | 10.27 | 10.01 | 10.25 | 10.25 | 5.45% | 28,647 |
| Dec 16, 2025 | 9.81 | 9.83 | 9.69 | 9.72 | 9.72 | -0.41% | 24 |
| Dec 15, 2025 | 9.80 | 9.82 | 9.76 | 9.76 | 9.76 | -0.61% | 117 |
| Dec 12, 2025 | 9.72 | 9.82 | 9.72 | 9.82 | 9.82 | 4.80% | 463 |
| Dec 11, 2025 | 9.18 | 9.37 | 9.18 | 9.37 | 9.37 | 0.86% | 23 |
| Dec 10, 2025 | 9.22 | 9.29 | 9.22 | 9.29 | 9.29 | 1.09% | 152 |