Chipotle Mexican Grill, Inc. (BVMF:C1MG34)
Brazil · Delayed Price · Currency is BRL 9.91
+0.27 (2.80%)
At close: Aug 28, 2026
BVMF:C1MG34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 9.64 | 9.91 | 9.64 | 9.91 | 9.91 | 2.80% | 50 |
| Aug 27, 2026 | 9.63 | 9.64 | 9.62 | 9.64 | 9.64 | -0.62% | 19 |
| Aug 26, 2026 | 9.65 | 9.71 | 9.65 | 9.70 | 9.70 | -0.31% | 5 |
| Aug 25, 2026 | 9.82 | 9.83 | 9.67 | 9.73 | 9.73 | -0.71% | 6,599 |
| Aug 24, 2026 | 9.54 | 9.80 | 9.44 | 9.80 | 9.80 | 3.81% | 41,358 |
| Aug 21, 2026 | 9.23 | 9.44 | 9.23 | 9.44 | 9.44 | 4.31% | 209 |
| Aug 20, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.00% | 2 |
| Aug 19, 2026 | 9.08 | 9.08 | 8.96 | 8.96 | 8.96 | 1.82% | 103 |
| Aug 18, 2026 | 8.79 | 8.80 | 8.79 | 8.80 | 8.80 | 0.57% | 122 |
| Aug 17, 2026 | 8.79 | 8.79 | 8.71 | 8.75 | 8.75 | -1.24% | 601 |
| Aug 14, 2026 | 8.73 | 8.86 | 8.73 | 8.86 | 8.86 | 4.11% | 353 |
| Aug 13, 2026 | 8.56 | 8.56 | 8.51 | 8.51 | 8.51 | 0.47% | 12 |
| Aug 12, 2026 | 8.13 | 8.51 | 8.13 | 8.47 | 8.47 | 2.05% | 1,088 |
| Aug 11, 2026 | 8.21 | 8.30 | 8.21 | 8.30 | 8.30 | 0.36% | 119 |
| Aug 10, 2026 | 8.32 | 8.32 | 8.20 | 8.27 | 8.27 | -1.19% | 133,610 |
| Aug 7, 2026 | 8.67 | 8.67 | 8.37 | 8.37 | 8.37 | -5.42% | 164 |
| Aug 5, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.57% | 6 |
| Aug 4, 2026 | 9.40 | 9.44 | 8.80 | 8.80 | 8.80 | -6.98% | 135,512 |
| Aug 3, 2026 | 9.60 | 9.64 | 9.46 | 9.46 | 9.46 | -1.46% | 540 |
| Jul 31, 2026 | 9.61 | 9.61 | 9.55 | 9.60 | 9.60 | -2.74% | 67 |
| Jul 30, 2026 | 9.40 | 9.87 | 9.40 | 9.87 | 9.87 | 12.80% | 2,460 |
| Jul 29, 2026 | 8.77 | 8.77 | 8.75 | 8.75 | 8.75 | 3.06% | 904 |
| Jul 28, 2026 | 8.41 | 8.64 | 8.41 | 8.49 | 8.49 | 0.95% | 22,745 |
| Jul 27, 2026 | 8.45 | 8.45 | 8.40 | 8.41 | 8.41 | 3.06% | 202 |
| Jul 24, 2026 | 7.96 | 8.16 | 7.96 | 8.16 | 8.16 | 0.37% | 5 |
| Jul 23, 2026 | 8.10 | 8.13 | 8.10 | 8.13 | 8.13 | -3.10% | 19,600 |
| Jul 22, 2026 | 8.33 | 8.39 | 8.33 | 8.39 | 8.39 | -1.18% | 13 |
| Jul 21, 2026 | 8.51 | 8.51 | 8.28 | 8.49 | 8.49 | 0.83% | 109 |
| 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 |