Chipotle Mexican Grill, Inc. (BVMF:C1MG34)
Brazil · Delayed Price · Currency is BRL 8.42
-0.37 (-4.21%)
Last updated: Jul 20, 2026, 4:00 PM GMT-3
BVMF:C1MG34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 8.77 | 8.77 | 8.34 | 8.42 | 8.42 | -4.21% | 5,640 |
| Jul 17, 2026 | 8.96 | 8.96 | 8.79 | 8.79 | 8.79 | 0.11% | 48 |
| Jul 16, 2026 | 9.23 | 9.23 | 8.78 | 8.78 | 8.78 | -5.08% | 418 |
| Jul 15, 2026 | 9.28 | 9.28 | 9.25 | 9.25 | 9.25 | -1.28% | 16 |
| Jul 14, 2026 | 9.39 | 9.39 | 9.37 | 9.37 | 9.37 | -0.95% | 17 |
| Jul 13, 2026 | 9.44 | 9.47 | 9.44 | 9.46 | 9.46 | 5.11% | 33 |
| Jul 10, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.47% | 12 |
| Jul 7, 2026 | 9.00 | 9.06 | 8.87 | 8.87 | 8.87 | -3.27% | 35 |
| Jul 2, 2026 | 9.17 | 9.17 | 9.07 | 9.17 | 9.17 | 1.10% | 202 |
| Jul 1, 2026 | 8.75 | 9.07 | 8.75 | 9.07 | 9.07 | 4.49% | 87 |
| Jun 30, 2026 | 8.64 | 8.74 | 8.50 | 8.68 | 8.68 | 2.12% | 265 |
| Jun 29, 2026 | 8.64 | 8.64 | 8.50 | 8.50 | 8.50 | -1.62% | 118 |
| Jun 26, 2026 | 8.57 | 8.64 | 8.57 | 8.64 | 8.64 | 4.22% | 312 |
| Jun 25, 2026 | 8.21 | 8.29 | 8.21 | 8.29 | 8.29 | 1.84% | 424 |
| Jun 24, 2026 | 7.87 | 8.14 | 7.87 | 8.14 | 8.14 | 1.24% | 426 |
| Jun 23, 2026 | 8.05 | 8.05 | 8.04 | 8.04 | 8.04 | 1.01% | 3 |
| Jun 22, 2026 | 8.16 | 8.18 | 7.91 | 7.96 | 7.96 | -0.50% | 312 |
| Jun 19, 2026 | 7.52 | 8.00 | 7.52 | 8.00 | 8.00 | -5.33% | 14 |
| Jun 18, 2026 | 8.29 | 8.45 | 8.20 | 8.45 | 8.45 | 3.05% | 4 |
| Jun 17, 2026 | 8.53 | 8.53 | 8.15 | 8.20 | 8.20 | -2.84% | 175 |
| Jun 16, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 2.30% | 35 |
| Jun 15, 2026 | 8.24 | 8.25 | 8.24 | 8.25 | 8.25 | 1.23% | 6 |
| Jun 12, 2026 | 8.00 | 8.16 | 8.00 | 8.15 | 8.15 | 3.16% | 543 |
| Jun 11, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 2 |
| Jun 10, 2026 | 7.93 | 7.93 | 7.90 | 7.90 | 7.90 | 2.33% | 102 |
| Jun 9, 2026 | 7.46 | 7.82 | 7.46 | 7.72 | 7.72 | 1.31% | 756 |
| Jun 8, 2026 | 7.60 | 7.62 | 7.48 | 7.62 | 7.62 | 0.26% | 186 |
| Jun 5, 2026 | 7.73 | 7.73 | 7.55 | 7.60 | 7.60 | 4.54% | 44,897 |
| Jun 3, 2026 | 7.30 | 7.30 | 7.14 | 7.27 | 7.27 | -0.95% | 851 |
| Jun 2, 2026 | 7.60 | 7.60 | 7.31 | 7.34 | 7.34 | -4.68% | 30,381 |
| Jun 1, 2026 | 8.03 | 8.10 | 7.70 | 7.70 | 7.70 | -6.33% | 389 |
| May 29, 2026 | 8.19 | 8.22 | 8.19 | 8.22 | 8.22 | 0.98% | 12 |
| May 28, 2026 | 8.15 | 8.15 | 8.14 | 8.14 | 8.14 | -2.51% | 50 |
| May 27, 2026 | 8.40 | 8.40 | 8.33 | 8.35 | 8.35 | 2.83% | 203 |
| May 26, 2026 | 8.12 | 8.12 | 8.08 | 8.12 | 8.12 | -1.22% | 49 |
| May 25, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - | 8 |
| May 22, 2026 | 8.26 | 8.26 | 8.20 | 8.22 | 8.22 | -0.48% | 1,372 |
| May 20, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -1.67% | 41 |
| May 19, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.96% | 2 |
| May 18, 2026 | 8.38 | 8.41 | 8.32 | 8.32 | 8.32 | 0.48% | 109 |
| May 15, 2026 | 8.33 | 8.33 | 8.28 | 8.28 | 8.28 | 2.48% | 43 |
| May 14, 2026 | 7.96 | 8.11 | 7.96 | 8.08 | 8.08 | 0.37% | 40 |
| May 13, 2026 | 8.05 | 8.05 | 7.89 | 8.05 | 8.05 | 1.00% | 10 |
| May 12, 2026 | 7.88 | 7.97 | 7.83 | 7.97 | 7.97 | 2.18% | 62 |
| May 11, 2026 | 7.90 | 7.95 | 7.80 | 7.80 | 7.80 | -1.27% | 2,184 |
| May 8, 2026 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -2.71% | 201 |
| May 7, 2026 | 7.95 | 8.12 | 7.95 | 8.12 | 8.12 | -0.25% | 64,831 |
| May 6, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 3.04% | 22 |
| May 5, 2026 | 8.04 | 8.04 | 7.80 | 7.90 | 7.90 | -1.13% | 323 |
| May 4, 2026 | 8.00 | 8.00 | 7.99 | 7.99 | 7.99 | -5.78% | 206 |