Chipotle Mexican Grill, Inc. (BVMF:C1MG34)
Brazil · Delayed Price · Currency is BRL 8.40
+0.08 (0.96%)
Last updated: May 19, 2026, 5:50 PM GMT-3
BVMF:C1MG34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 8.79 | 8.79 | 8.48 | 8.48 | 8.48 | 3.41% | 10,179 |
| Apr 29, 2026 | 8.35 | 8.35 | 8.19 | 8.20 | 8.20 | -0.73% | 8 |
| Apr 28, 2026 | 8.32 | 8.32 | 8.26 | 8.26 | 8.26 | -2.82% | 59,180 |
| Apr 24, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.71% | 2 |
| Apr 23, 2026 | 8.68 | 8.68 | 8.44 | 8.44 | 8.44 | -5.38% | 8,516 |
| Apr 20, 2026 | 8.98 | 9.00 | 8.92 | 8.92 | 8.92 | - | 163 |
| Apr 17, 2026 | 8.81 | 8.92 | 8.81 | 8.92 | 8.92 | 1.25% | 6 |
| Apr 16, 2026 | 8.83 | 8.83 | 8.81 | 8.81 | 8.81 | -0.23% | 8 |
| Apr 15, 2026 | 8.69 | 8.87 | 8.69 | 8.83 | 8.83 | 1.61% | 71 |
| Apr 14, 2026 | 8.69 | 8.69 | 8.68 | 8.69 | 8.69 | 2.60% | 152 |
| Apr 13, 2026 | 8.43 | 8.47 | 8.43 | 8.47 | 8.47 | -1.40% | 52 |
| Apr 10, 2026 | 8.51 | 8.59 | 8.51 | 8.59 | 8.59 | -1.15% | 14 |
| Apr 9, 2026 | 8.61 | 8.69 | 8.61 | 8.69 | 8.69 | 0.93% | 16 |
| Apr 8, 2026 | 8.84 | 8.84 | 8.61 | 8.61 | 8.61 | 1.18% | 710 |
| Apr 7, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -0.23% | 269 |
| Apr 6, 2026 | 8.47 | 8.53 | 8.47 | 8.53 | 8.53 | 0.71% | 62 |
| Apr 2, 2026 | 8.48 | 8.48 | 8.47 | 8.47 | 8.47 | 1.32% | 303 |
| Apr 1, 2026 | 8.22 | 8.36 | 8.22 | 8.36 | 8.36 | 1.83% | 5 |
| Mar 31, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.49% | 3 |
| Mar 30, 2026 | 8.02 | 8.17 | 7.99 | 8.17 | 8.17 | -4.78% | 2,453 |
| Mar 27, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 1.30% | 1 |
| Mar 26, 2026 | 8.58 | 8.58 | 8.47 | 8.47 | 8.47 | 0.36% | 29 |
| Mar 25, 2026 | 8.48 | 8.65 | 8.40 | 8.44 | 8.44 | -2.54% | 118 |
| Mar 24, 2026 | 8.62 | 8.66 | 8.62 | 8.66 | 8.66 | -1.59% | 150 |
| Mar 23, 2026 | 8.94 | 9.00 | 8.80 | 8.80 | 8.80 | -0.23% | 1,577 |
| Mar 20, 2026 | 8.85 | 8.85 | 8.82 | 8.82 | 8.82 | 2.32% | 74,661 |
| Mar 19, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - | 4 |
| Mar 18, 2026 | 8.80 | 8.80 | 8.62 | 8.62 | 8.62 | -3.58% | 48,886 |
| Mar 17, 2026 | 8.91 | 8.94 | 8.91 | 8.94 | 8.94 | 1.48% | 14 |
| Mar 16, 2026 | 8.80 | 8.81 | 8.80 | 8.81 | 8.81 | 2.44% | 55 |
| Mar 13, 2026 | 8.58 | 8.60 | 8.58 | 8.60 | 8.60 | 0.23% | 52 |
| Mar 12, 2026 | 8.83 | 8.83 | 8.58 | 8.58 | 8.58 | -1.83% | 832 |
| Mar 11, 2026 | 8.72 | 8.74 | 8.72 | 8.74 | 8.74 | -2.89% | 3 |
| Mar 10, 2026 | 9.34 | 9.34 | 9.00 | 9.00 | 9.00 | 0.45% | 84 |
| Mar 9, 2026 | 9.34 | 9.34 | 8.96 | 8.96 | 8.96 | -4.07% | 18 |
| Mar 6, 2026 | 9.81 | 9.81 | 9.34 | 9.34 | 9.34 | -4.30% | 515 |
| Mar 5, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - | 5 |