Chipotle Mexican Grill, Inc. (BVMF:C1MG34)
Brazil · Delayed Price · Currency is BRL 7.69
+0.23 (3.08%)
Last updated: Oct 28, 2026, 4:50 PM GMT-3
BVMF:C1MG34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 7.76 | 7.80 | 7.65 | 7.69 | 7.69 | 3.08% | 11,660 |
| Oct 27, 2026 | 7.70 | 7.70 | 7.42 | 7.46 | 7.46 | -2.10% | 594 |
| Oct 26, 2026 | 7.10 | 7.86 | 7.10 | 7.62 | 7.62 | 10.92% | 26,873 |
| Oct 23, 2026 | 7.12 | 7.12 | 6.87 | 6.87 | 6.87 | -2.69% | 676 |
| Oct 22, 2026 | 7.13 | 7.13 | 7.03 | 7.06 | 7.06 | 0.71% | 49,626 |
| Oct 21, 2026 | 7.35 | 7.35 | 7.01 | 7.01 | 7.01 | -5.27% | 4,820 |
| Oct 20, 2026 | 7.54 | 7.61 | 7.40 | 7.40 | 7.40 | -1.86% | 420 |
| Oct 19, 2026 | 7.50 | 7.54 | 7.45 | 7.54 | 7.54 | -0.79% | 42,786 |
| Oct 16, 2026 | 7.62 | 7.77 | 7.56 | 7.60 | 7.60 | -2.31% | 1,532 |
| Oct 15, 2026 | 7.89 | 7.89 | 7.75 | 7.78 | 7.78 | 2.10% | 1,022 |
| Oct 14, 2026 | 7.69 | 7.69 | 7.55 | 7.62 | 7.62 | -0.39% | 955 |
| Oct 13, 2026 | 7.87 | 7.87 | 7.58 | 7.65 | 7.65 | -2.80% | 1,209 |
| Oct 9, 2026 | 8.23 | 8.23 | 7.80 | 7.87 | 7.87 | -5.41% | 1,862 |
| Oct 8, 2026 | 7.92 | 8.35 | 7.92 | 8.32 | 8.32 | 7.63% | 9,003 |
| Oct 7, 2026 | 7.69 | 7.78 | 7.64 | 7.73 | 7.73 | -2.15% | 18,316 |
| Oct 6, 2026 | 7.62 | 7.90 | 7.62 | 7.90 | 7.90 | 2.46% | 989 |
| Oct 5, 2026 | 7.99 | 7.99 | 7.62 | 7.71 | 7.71 | -8.32% | 2,140 |
| Oct 2, 2026 | 8.45 | 8.45 | 8.38 | 8.41 | 8.41 | 0.48% | 85 |
| Oct 1, 2026 | 8.34 | 8.37 | 8.34 | 8.37 | 8.37 | 1.09% | 5 |
| Sep 30, 2026 | 8.00 | 8.28 | 8.00 | 8.28 | 8.28 | -0.60% | 815 |
| Sep 29, 2026 | 8.56 | 8.56 | 8.33 | 8.33 | 8.33 | -1.65% | 33 |
| Sep 28, 2026 | 8.00 | 8.75 | 8.00 | 8.47 | 8.47 | 3.67% | 465 |
| Sep 25, 2026 | 8.41 | 8.41 | 8.13 | 8.17 | 8.17 | -1.80% | 1,076 |
| Sep 24, 2026 | 8.48 | 8.48 | 8.28 | 8.32 | 8.32 | -1.89% | 71 |
| Sep 23, 2026 | 8.23 | 8.48 | 8.23 | 8.48 | 8.48 | 0.95% | 725 |
| Sep 22, 2026 | 8.59 | 8.59 | 8.38 | 8.40 | 8.40 | -1.18% | 350 |
| Sep 21, 2026 | 8.49 | 8.56 | 8.43 | 8.50 | 8.50 | -10.53% | 3,486 |
| Sep 18, 2026 | 8.52 | 9.50 | 8.51 | 9.50 | 9.50 | 9.95% | 303 |
| Sep 17, 2026 | 8.75 | 8.75 | 8.64 | 8.64 | 8.64 | -0.69% | 12 |
| Sep 16, 2026 | 8.84 | 8.85 | 8.70 | 8.70 | 8.70 | -3.12% | 12,419 |
| Sep 15, 2026 | 9.02 | 9.04 | 8.92 | 8.98 | 8.98 | -5.77% | 236 |
| Sep 14, 2026 | 9.34 | 9.53 | 9.34 | 9.53 | 9.53 | 2.47% | 234 |
| Sep 11, 2026 | 9.21 | 9.30 | 9.21 | 9.30 | 9.30 | 0.98% | 123 |
| Sep 10, 2026 | 9.20 | 9.21 | 9.19 | 9.21 | 9.21 | -2.95% | 236 |
| Sep 9, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 1.06% | 14 |
| Sep 8, 2026 | 9.63 | 9.63 | 9.39 | 9.39 | 9.39 | -1.47% | 4 |
| Sep 4, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.83% | 1 |
| Sep 3, 2026 | 9.87 | 9.87 | 9.61 | 9.61 | 9.61 | -2.63% | 5,956 |
| Sep 2, 2026 | 9.82 | 9.87 | 9.82 | 9.87 | 9.87 | 1.44% | 11 |
| Sep 1, 2026 | 9.70 | 9.76 | 9.70 | 9.73 | 9.73 | -1.72% | 59 |
| Aug 31, 2026 | 9.74 | 9.90 | 9.74 | 9.90 | 9.90 | -0.10% | 32,256 |
| 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 |