Chipotle Mexican Grill, Inc. (BVMF:C1MG34)
Brazil · Delayed Price · Currency is BRL 9.25
+0.01 (0.11%)
At close: Dec 2, 2025
Chipotle Mexican Grill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 9.24 | 9.24 | 9.04 | 9.13 | 9.13 | -1.30% | 150 |
| Dec 2, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.11% | 3 |
| Dec 1, 2025 | 9.28 | 9.36 | 9.18 | 9.24 | 9.24 | 0.65% | 1,459 |
| Nov 28, 2025 | 9.09 | 9.28 | 9.09 | 9.18 | 9.18 | 2.57% | 854 |
| Nov 27, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -2.08% | 2 |
| Nov 26, 2025 | 8.95 | 9.14 | 8.95 | 9.14 | 9.14 | 2.12% | 226 |
| Nov 25, 2025 | 8.78 | 8.95 | 8.78 | 8.95 | 8.95 | 5.29% | 28,176 |
| Nov 24, 2025 | 8.58 | 8.58 | 8.49 | 8.50 | 8.50 | - | 1,990 |
| Nov 21, 2025 | 8.33 | 8.50 | 8.33 | 8.50 | 8.50 | 3.16% | 1,001 |
| Nov 19, 2025 | 8.22 | 8.28 | 8.22 | 8.24 | 8.24 | 1.35% | 27 |
| Nov 18, 2025 | 8.22 | 8.22 | 8.13 | 8.13 | 8.13 | - | 1,190,915 |
| Nov 17, 2025 | 8.42 | 8.42 | 8.13 | 8.13 | 8.13 | -2.40% | 471 |
| Nov 14, 2025 | 8.28 | 8.33 | 8.22 | 8.33 | 8.33 | 0.36% | 1,028 |
| Nov 13, 2025 | 8.28 | 8.35 | 8.28 | 8.30 | 8.30 | 0.48% | 192 |
| Nov 12, 2025 | 7.92 | 8.26 | 7.92 | 8.26 | 8.26 | 4.29% | 2,466 |
| Nov 11, 2025 | 8.07 | 8.07 | 7.85 | 7.92 | 7.92 | -2.10% | 2,970 |
| Nov 10, 2025 | 8.10 | 8.21 | 8.09 | 8.09 | 8.09 | -0.86% | 329 |
| Nov 7, 2025 | 8.07 | 8.21 | 8.02 | 8.16 | 8.16 | -0.97% | 15,620 |
| Nov 6, 2025 | 8.34 | 8.38 | 8.20 | 8.24 | 8.24 | -3.85% | 22,251 |
| Nov 5, 2025 | 8.40 | 8.57 | 8.40 | 8.57 | 8.57 | -0.12% | 10 |
| Nov 4, 2025 | 8.34 | 8.58 | 8.34 | 8.58 | 8.58 | 2.14% | 112 |
| Nov 3, 2025 | 8.42 | 8.58 | 8.40 | 8.40 | 8.40 | -0.71% | 4,210 |
| Oct 31, 2025 | 8.50 | 8.63 | 8.43 | 8.46 | 8.46 | -4.51% | 31,317 |
| Oct 30, 2025 | 8.67 | 9.15 | 8.48 | 8.86 | 8.86 | -19.09% | 29,498 |
| Oct 29, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 1.01% | 1 |
| Oct 28, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -2.17% | 129 |
| Oct 27, 2025 | 11.07 | 11.11 | 11.04 | 11.08 | 11.08 | 0.09% | 124 |
| Oct 24, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -2.12% | 2 |
| Oct 23, 2025 | 11.15 | 11.31 | 11.15 | 11.31 | 11.31 | -0.79% | 816 |
| Oct 22, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.09% | 2 |
| Oct 21, 2025 | 11.18 | 11.41 | 11.18 | 11.41 | 11.41 | 2.42% | 12 |
| Oct 20, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -1.59% | 33,250 |
| Oct 17, 2025 | 11.34 | 11.34 | 11.32 | 11.32 | 11.32 | -0.18% | 10 |
| Oct 16, 2025 | 11.70 | 11.70 | 11.34 | 11.34 | 11.34 | -2.07% | 98 |
| Oct 15, 2025 | 11.51 | 11.58 | 11.51 | 11.58 | 11.58 | 4.80% | 92 |
| Oct 13, 2025 | 10.97 | 11.17 | 10.97 | 11.05 | 11.05 | 0.91% | 343 |
| Oct 10, 2025 | 11.03 | 11.03 | 10.95 | 10.95 | 10.95 | -1.53% | 15 |
| Oct 9, 2025 | 11.10 | 11.12 | 11.09 | 11.12 | 11.12 | 2.21% | 503 |
| Oct 8, 2025 | 10.91 | 10.91 | 10.88 | 10.88 | 10.88 | -0.64% | 93 |
| Oct 7, 2025 | 10.89 | 11.09 | 10.89 | 10.95 | 10.95 | -1.53% | 27 |
| Oct 6, 2025 | 10.94 | 11.13 | 10.94 | 11.12 | 11.12 | -0.45% | 24 |
| Oct 3, 2025 | 10.79 | 11.17 | 10.79 | 11.17 | 11.17 | 4.10% | 711 |
| Oct 2, 2025 | 10.48 | 10.73 | 10.43 | 10.73 | 10.73 | 3.47% | 218 |
| Oct 1, 2025 | 10.54 | 10.54 | 10.36 | 10.37 | 10.37 | -1.61% | 208 |
| Sep 30, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -1.22% | 1 |
| Sep 29, 2025 | 10.77 | 10.77 | 10.67 | 10.67 | 10.67 | 0.09% | 19 |
| Sep 26, 2025 | 10.62 | 10.66 | 10.62 | 10.66 | 10.66 | 2.30% | 310 |
| Sep 24, 2025 | 10.44 | 10.44 | 10.42 | 10.42 | 10.42 | -0.19% | 263 |
| Sep 23, 2025 | 10.71 | 10.71 | 10.44 | 10.44 | 10.44 | -1.97% | 1,109,707 |
| Sep 22, 2025 | 10.63 | 10.65 | 10.63 | 10.65 | 10.65 | 2.21% | 102 |