Chipotle Mexican Grill, Inc. (BVMF:C1MG34)
Brazil · Delayed Price · Currency is BRL 8.32
+0.59 (7.63%)
At close: Oct 8, 2026
BVMF:C1MG34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |