Live Chat

Negocie Chipotle CMG

Gráfico Chipotle ao vivo

Fundamentos do instrumento

Weekly Search
Weekly
Daily
Data Fechar Mudança Alteração (%): Abertura Max Min
10 de fev. de 2025 56.87 -0.17 -0.29% 57.03 58.9 55.62
3 de fev. de 2025 57.15 0.58 1.04% 56.56 59 55.52
27 de jan. de 2025 58.17 2.28 4.07% 55.89 59.38 55.84
20 de jan. de 2025 56.43 -1 -1.73% 57.42 57.66 55.11
13 de jan. de 2025 57.31 1.44 2.57% 55.87 58.92 55.27
6 de jan. de 2025 56.32 -3 -5.06% 59.32 59.62 56.22
30 de dez. de 2024 59.47 -0.46 -0.76% 59.92 60.88 58.93
23 de dez. de 2024 60.59 -0.72 -1.18% 61.31 62.24 60.21
16 de dez. de 2024 61.55 -3.41 -5.24% 64.95 65.14 60.75
9 de dez. de 2024 64.4 -0.74 -1.14% 65.14 66.54 63.53
2 de dez. de 2024 65.15 3.87 6.31% 61.28 65.85 60.21
25 de nov. de 2024 61.35 -0.4 -0.64% 61.74 62.55 61.31
18 de nov. de 2024 61.92 3.44 5.88% 58.48 62.24 57.48
11 de nov. de 2024 58.35 -0.37 -0.64% 58.72 61.06 58.12
4 de nov. de 2024 58.63 0.53 0.91% 58.1 59.23 55.71
28 de out. de 2024 58.46 -1.2 -2.02% 59.66 61.06 55.3
21 de out. de 2024 59.2 -0.26 -0.44% 59.46 59.91 58.23
14 de out. de 2024 59.25 0.46 0.79% 58.78 59.89 58.33
7 de out. de 2024 58.57 1.72 3.04% 56.84 59.28 56.25
30 de set. de 2024 56.97 -0.11 -0.18% 57.07 57.93 55.76
23 de set. de 2024 57.19 0.03 0.06% 57.15 58.8 56.72
16 de set. de 2024 57.01 0.66 1.18% 56.34 58.56 56.34
9 de set. de 2024 55.94 1.83 3.4% 54.1 56.4 53.5
2 de set. de 2024 53.53 -2.22 -3.99% 55.75 56.4 52.55
26 de ago. de 2024 55.86 2.18 4.08% 53.67 56.8 53.67
19 de ago. de 2024 53.59 1.31 2.5% 52.28 54.08 51.63
12 de ago. de 2024 52.24 -2.73 -4.97% 54.97 56.16 47.86
5 de ago. de 2024 55.42 6.69 13.72% 48.73 55.96 48.44
29 de jul. de 2024 52.4 2.64 5.3% 49.76 54.84 49.44
22 de jul. de 2024 49.62 -3.54 -6.66% 53.16 54.54 49.26
15 de jul. de 2024 53.34 -4.09 -7.13% 57.43 57.74 52.45
8 de jul. de 2024 57.37 -4.82 -7.76% 62.19 62.19 56.63
1 de jul. de 2024 62.65 0.25 0.41% 62.39 62.76 60.05
24 de jun. de 2024 62.68 -1.33 -2.07% 64 66.03 61.37
17 de jun. de 2024 64.14 -1.38 -2.11% 65.52 69.02 63.52
10 de jun. de 2024 65.2 2.09 3.31% 63.11 65.61 61.41
3 de jun. de 2024 63.17 1.1 1.78% 62.06 64.52 60.39
27 de mai. de 2024 62.01 -0.97 -1.53% 62.97 63.03 60.81
20 de mai. de 2024 62.7 -1.52 -2.37% 64.22 64.63 62.16
13 de mai. de 2024 64.07 -0.39 -0.59% 64.45 64.4 62.45
6 de mai. de 2024 64.58 1.65 2.63% 62.92 64.97 62.92
29 de abr. de 2024 62.87 -1.15 -1.8% 64.02 64.33 61.99
22 de abr. de 2024 63.45 6.23 10.88% 57.22 63.74 57.12
15 de abr. de 2024 57.08 -2.17 -3.65% 59.24 59.45 56.5
8 de abr. de 2024 58.68 0.83 1.45% 57.84 59.82 57.18
1 de abr. de 2024 57.85 -0.04 -0.06% 57.88 58.2 56.73
25 de mar. de 2024 57.92 0.51 0.88% 57.41 59.37 56.82
18 de mar. de 2024 57.46 2.17 3.92% 55.29 60.2 54.73
11 de mar. de 2024 54.92 2.26 4.29% 52.66 55.25 51.76
4 de mar. de 2024 53.52 -0.01 -0.02% 53.53 54.45 52.88
26 de fev. de 2024 53.59 0.96 1.82% 52.63 53.83 52.3
19 de fev. de 2024 52.78 1.02 1.97% 51.76 52.92 50.9
12 de fev. de 2024 51.81 -0.54 -1.02% 52.34 52.64 51.38
5 de fev. de 2024 52.53 2.95 5.94% 49.58 54.35 49.01
29 de jan. de 2024 49.5 3.07 6.61% 46.43 49.64 46.24
22 de jan. de 2024 46.19 -0.43 -0.93% 46.62 46.89 45.68
15 de jan. de 2024 46.49 1.28 2.85% 45.2 46.7 44.85
8 de jan. de 2024 45.31 1.41 3.21% 43.9 45.5 43.9
1 de jan. de 2024 44.1 -1.12 -2.48% 45.22 45.56 43.91
25 de dez. de 2023 45.51 -0.29 -0.64% 45.8 46.34 45.2
18 de dez. de 2023 45.94 0.6 1.34% 45.33 46.82 45.16
11 de dez. de 2023 45.3 0.57 1.29% 44.72 46.75 44.7
4 de dez. de 2023 44.72 0.28 0.65% 44.43 44.74 43.85
27 de nov. de 2023 44.46 0.32 0.74% 44.13 44.61 43.47
20 de nov. de 2023 44.07 1.17 2.72% 42.9 44.34 42.89
13 de nov. de 2023 43.1 0.95 2.25% 42.15 43.48 41.93
6 de nov. de 2023 42.23 1.73 4.29% 40.49 42.31 40.49
30 de out. de 2023 40.6 3.14 8.38% 37.46 40.98 37.17
23 de out. de 2023 37.61 1.29 3.58% 36.31 38.91 35.78
16 de out. de 2023 36.48 0.93 2.64% 35.54 37.21 35.32
9 de out. de 2023 35.49 -0.58 -1.61% 36.07 36.73 35.19
2 de out. de 2023 36.32 -0.05 -0.14% 36.37 37.33 36.14
25 de set. de 2023 36.53 -0.55 -1.49% 37.08 37.23 35.75
18 de set. de 2023 37.43 -0.5 -1.3% 37.92 38.78 37.04
11 de set. de 2023 38.1 -0.68 -1.76% 38.78 39.01 37.92
4 de set. de 2023 38.76 -0.22 -0.54% 38.97 39.37 38.38
28 de ago. de 2023 38.65 1.25 3.34% 37.4 38.9 37.34
21 de ago. de 2023 37.45 0.55 1.49% 36.9 37.85 36.88
14 de ago. de 2023 36.82 0.27 0.73% 36.55 37.4 36.48
7 de ago. de 2023 36.81 -0.88 -2.34% 37.69 37.76 36.61
31 de jul. de 2023 37.74 -0.44 -1.16% 38.18 39.38 37.7
24 de jul. de 2023 38.08 -3.61 -8.66% 41.69 41.96 37.3
17 de jul. de 2023 41.85 0.71 1.75% 41.13 43.22 41.04
10 de jul. de 2023 40.95 -0.42 -1.02% 41.37 41.94 40.52
3 de jul. de 2023 41.4 -1.17 -2.73% 42.56 42.78 41.26
26 de jun. de 2023 42.67 1.89 4.66% 40.77 42.74 40.29
19 de jun. de 2023 40.77 0.27 0.66% 40.5 41.69 40.47
12 de jun. de 2023 40.58 -0.33 -0.79% 40.9 41.4 40.49
5 de jun. de 2023 40.64 -0.33 -0.79% 40.96 41.42 40.1
29 de mai. de 2023 41.09 -0.11 -0.27% 41.2 41.8 40.9
22 de mai. de 2023 41.25 -0.75 -1.79% 42 42.6 40.43
15 de mai. de 2023 42.02 1.42 3.52% 40.59 42.06 40.4
8 de mai. de 2023 40.76 0.36 0.91% 40.39 41.2 40.14
1 de mai. de 2023 40.4 -0.58 -1.4% 40.97 41.39 40.18
24 de abr. de 2023 41.17 5.31 14.8% 35.86 41.27 35.44
17 de abr. de 2023 35.89 1.18 3.42% 34.7 36.22 34.65
10 de abr. de 2023 34.69 1.23 3.7% 33.45 34.76 33.15
3 de abr. de 2023 33.63 -0.29 -0.86% 33.92 34.77 33.34
27 de mar. de 2023 34.07 1.56 4.79% 32.51 34.1 32.38
20 de mar. de 2023 32.37 0.35 1.12% 32.01 33.15 31.72
13 de mar. de 2023 32.12 1.65 5.44% 30.46 32.68 30.41
6 de mar. de 2023 30.96 0.76 2.55% 30.19 31.5 29.9
27 de fev. de 2023 30.1 0.4 1.34% 29.7 30.21 29.34
20 de fev. de 2023 29.42 -2.59 -8.1% 32.01 32.04 29.3
13 de fev. de 2023 32.28 0.67 2.11% 31.61 33.21 31.5
6 de fev. de 2023 31.55 -2.2 -6.52% 33.75 34.39 31.33
30 de jan. de 2023 33.75 1.8 5.63% 31.95 34.14 31.84
23 de jan. de 2023 32.18 1.21 3.9% 30.97 32.51 30.83
16 de jan. de 2023 31 0.73 2.41% 30.27 31.36 29.7
9 de jan. de 2023 30.4 2.09 7.42% 28.3 30.4 28.15
2 de jan. de 2023 27.98 0.07 0.25% 27.91 28.06 26.79
26 de dez. de 2022 27.66 -0.45 -1.61% 28.11 28.3 27.34
19 de dez. de 2022 28.15 -0.82 -2.8% 28.96 28.96 27.54
12 de dez. de 2022 29.15 -1.18 -3.86% 30.32 32.19 28.91
5 de dez. de 2022 30.46 -1.2 -3.8% 31.66 31.77 29.63
28 de nov. de 2022 32 1.87 6.24% 30.12 32.68 30.12
21 de nov. de 2022 30.23 0.39 1.3% 29.84 30.3 29.32
14 de nov. de 2022 29.9 -0.12 -0.37% 30.01 31.12 29.67
7 de nov. de 2022 30.08 2.17 7.81% 27.9 30.37 27.07
31 de out. de 2022 27.88 -2.11 -7.01% 29.98 30.34 27.24
24 de out. de 2022 30.02 -0.93 -3.01% 30.95 31.75 28.7
17 de out. de 2022 30.9 0.42 1.41% 30.47 31.56 30.04
10 de out. de 2022 30.09 0.64 2.2% 29.44 31.53 28.68
3 de out. de 2022 29.49 -0.68 -2.23% 30.16 31.05 29.15
26 de set. de 2022 29.97 -1.02 -3.3% 30.99 31.49 29.93
19 de set. de 2022 31.08 -2.43 -7.23% 33.5 34.2 30.52
12 de set. de 2022 33.7 -0.83 -2.41% 34.53 34.96 33.22
5 de set. de 2022 34.37 2.29 7.17% 32.07 34.64 31.76
29 de ago. de 2022 32.26 0.16 0.52% 32.09 32.97 30.91
22 de ago. de 2022 32.49 -0.11 -0.34% 32.6 33.23 32.3
15 de ago. de 2022 33.36 0.14 0.42% 33.22 34.41 32.69
8 de ago. de 2022 33.16 1.18 3.72% 31.97 33.57 31.84
1 de ago. de 2022 31.93 0.89 2.9% 31.03 32 30.72
25 de jul. de 2022 31.18 4.37 16.29% 26.81 31.41 25.69
18 de jul. de 2022 26.88 0.69 2.67% 26.18 27.62 25.94
11 de jul. de 2022 25.9 -0.34 -1.26% 26.23 26.4 24.3
4 de jul. de 2022 26.7 1.14 4.5% 25.55 27.37 25.22
27 de jun. de 2022 25.9 -0.64 -2.38% 26.53 26.94 25.16
20 de jun. de 2022 26.3 1.1 4.4% 25.19 26.51 24.54
13 de jun. de 2022 24.84 -0.43 -1.71% 25.27 25.72 23.7
6 de jun. de 2022 26.26 -1.24 -4.51% 27.5 27.86 25.9
30 de mai. de 2022 27.43 -0.42 -1.48% 27.84 28.1 26.85
23 de mai. de 2022 27.97 2.32 9.08% 25.64 28 24.53
16 de mai. de 2022 25.83 -0.2 -0.74% 26.02 26.46 24.4
9 de mai. de 2022 26.31 -0.05 -0.16% 26.35 27.07 24.61
2 de mai. de 2022 27.02 -1.61 -5.6% 28.62 29.27 26.04
25 de abr. de 2022 29.04 -0.02 -0.07% 29.06 30.44 28.27
18 de abr. de 2022 29.53 -2.33 -7.29% 31.85 32.74 29.44
11 de abr. de 2022 32 1.55 5.12% 30.44 32.14 29.46
4 de abr. de 2022 30.8 -0.9 -2.81% 31.69 32.45 30.1
28 de mar. de 2022 31.8 0.71 2.28% 31.09 32.22 30.74
21 de mar. de 2022 31.15 -0.33 -1.02% 31.47 31.73 30.35
14 de mar. de 2022 31.75 2.35 8.02% 29.39 31.89 29.06
7 de mar. de 2022 29.5 0.78 2.71% 28.72 30.32 25.39
28 de fev. de 2022 28.84 -0.67 -2.24% 29.5 30.5 28.18
21 de fev. de 2022 29.92 -0.21 -0.7% 30.13 30.55 26.74
14 de fev. de 2022 30.44 -0.65 -2.1% 31.09 31.85 29.91
7 de fev. de 2022 31.2 1.43 4.83% 29.76 32.24 28.59
31 de jan. de 2022 29.65 1.44 5.14% 28.2 30.38 28.2
24 de jan. de 2022 28.19 1.47 5.5% 26.72 28.5 25.88
17 de jan. de 2022 27.56 -1.97 -6.64% 29.52 30.04 27.27
10 de jan. de 2022 29.95 -1.15 -3.67% 31.09 31.91 29.14
3 de jan. de 2022 31.9 -2.67 -7.7% 34.56 34.85 31.48
27 de dez. de 2021 34.94 0.07 0.22% 34.86 35.53 34.7
20 de dez. de 2021 34.97 1.87 5.68% 33.09 35.12 32.92
13 de dez. de 2021 33.62 -0.53 -1.53% 34.14 34.44 32.9
6 de dez. de 2021 34.41 2.69 8.51% 31.71 35 31.4
29 de nov. de 2021 31.83 -2 -5.89% 33.82 33.85 31.47
22 de nov. de 2021 33.7 -1.5 -4.27% 35.2 35.3 33.39
15 de nov. de 2021 35.07 -2.33 -6.23% 37.4 37.9 35.03
8 de nov. de 2021 37.2 1.3 3.62% 35.9 37.2 35.67
1 de nov. de 2021 35.86 0.25 0.73% 35.6 36.56 35.16
25 de out. de 2021 35.55 -0.11 -0.31% 35.66 35.93 34.8
18 de out. de 2021 35.84 -0.77 -2.11% 36.61 37.3 35.4
11 de out. de 2021 36.57 0.34 0.93% 36.23 37.02 35.44
4 de out. de 2021 36.3 -0.22 -0.58% 36.51 37.39 35.84
27 de set. de 2021 36.54 -2.1 -5.42% 38.63 38.63 35.64
20 de set. de 2021 38.73 1.12 3% 37.6 39.15 37.1
13 de set. de 2021 38.18 0.38 1% 37.8 38.53 36.75
6 de set. de 2021 37.99 -0.4 -1.02% 38.38 38.59 37.74
30 de ago. de 2021 38.4 0.1 0.26% 38.3 38.62 37.74
23 de ago. de 2021 38.35 0.64 1.72% 37.7 38.8 37.7
16 de ago. de 2021 37.81 0.41 1.09% 37.4 37.89 36.62
9 de ago. de 2021 37.73 0.11 0.31% 37.61 37.86 37
2 de ago. de 2021 37.72 0.49 1.31% 37.23 38.22 37
26 de jul. de 2021 37.29 0.78 2.16% 36.5 37.32 35.8
19 de jul. de 2021 36.62 6.05 19.82% 30.56 36.6 30.5
12 de jul. de 2021 31.2 -0.34 -1.05% 31.53 32.51 31.14
5 de jul. de 2021 31.82 0.89 2.91% 30.92 31.93 30.6
28 de jun. de 2021 31.32 0.92 3.02% 30.4 31.42 29.84
21 de jun. de 2021 30.3 2.57 9.26% 27.73 30.4 27.64
14 de jun. de 2021 27.98 0.23 0.82% 27.75 28.17 27
7 de jun. de 2021 27.32 0.8 3.05% 26.51 27.34 26.41
31 de mai. de 2021 26.5 -0.81 -2.97% 27.31 27.5 26.46
24 de mai. de 2021 27.42 0.83 3.12% 26.59 27.63 26.59
17 de mai. de 2021 26.59 -0.4 -1.45% 26.98 27.1 25.9
10 de mai. de 2021 27.09 -0.81 -2.91% 27.9 28.18 26.37
3 de mai. de 2021 28.5 -1.41 -4.72% 29.91 29.91 27.84
26 de abr. de 2021 29.84 0.85 2.93% 28.99 30 28.99
19 de abr. de 2021 29.3 -1.13 -3.69% 30.42 31.1 29.2

Últimas notícias

Texas Roadhouse restaurant exterior lit at night with its trademark logo – Texas Roadhouse news.
Vanessa L 2025 Feb 14, 10:00

Texas Roadhouse News: Fiera Capital Corp Reduces Holdings in TXRH

Stocks Shares
Frances Wang 2025 Feb 13, 16:00

Viasat stock news: Why VSAT Stock Dropped 18%?

Stocks
Frances Wang 2025 Feb 13, 16:00

EPD expansion: is Enterprise Products Partners stock a good choice?

Stocks
Frances Wang 2025 Feb 13, 16:00

Mobileye Stock price: Why Mobileye Stock Is Soaring?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nvidia stock news today: will NVDA Reach a $4 Trillion Valuation?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nio Stock Price today: 10% Upside Predicted by Wall Street Analyst

Stocks
Frances Wang 2025 Feb 13, 16:00

Boil stock news today: Will BOIL stock go back up?

Stocks
Tommy Yap 2025 Feb 13, 16:00

Week Ahead: Will RBA and RBNZ Deliver Unexpected Rate Moves?

Forex Indices

Info

Spread

0.35

Spread (%)

0.6154 %

Alavancagem

1:10

Juro overnight, Compra

-0.0597 %

Juro overnight, Venda

-0.0292 %

Moeda

USD

Horários de Negociação

Mercados fechados

Terça-feira

14:31 - 20:59

Quarta-feira

14:31-20:59

Quinta-feira

14:31-20:59

Sexta-feira

14:31-20:59

Análise e estatística

Abertura

57.92

Fechamento anterior

57.97

Alta/baixa em 52 semanas

47.86 - 69.02

Instrumentos relacionados

Ativo
Venda
Comprar
Alteração (%):

Tesla

354.98

357.19

0.05%

Amazon.com

227.99

229.40

-0.67%

Alphabet (Google)

186.48

187.61

-0.48%

Deutsche Bank

19.15

19.27

0.16%

Instrumentos relacionados
Trustpilot
Live Chat