Omnicom Group Inc (OMC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 17-07-2024 |
588.264 |
-4,47%
|
94,12
|
88,725
|
92,24
|
91,085
|
| 16-07-2024 |
1.436.361 |
2,22%
|
94,12
|
93,555
|
95,53
|
95,83
|
| 15-07-2024 |
852.865 |
0,48%
|
93,54
|
93,17
|
94,17
|
93,75
|
| 12-07-2024 |
975.343 |
1,12%
|
91,27
|
92,455
|
94,20
|
93,30
|
| 11-07-2024 |
806.105 |
1,22%
|
91,53
|
91,21
|
92,98
|
92,27
|
| 10-07-2024 |
724.588 |
0,72%
|
91,53
|
90,571
|
92,28
|
91,16
|
| 09-07-2024 |
612.769 |
1,00%
|
89,72
|
89,28
|
90,76
|
90,51
|
| 08-07-2024 |
405.192 |
0,80%
|
89,345
|
88,77
|
89,9099
|
89,61
|
| 05-07-2024 |
829.986 |
-0,37%
|
88,83
|
88,13
|
89,32
|
88,90
|
| 04-07-2024 |
284.046 |
0,17%
|
90,04
|
89,04
|
90,52
|
89,23
|
| 03-07-2024 |
284.045 |
-0,44%
|
90,04
|
89,04
|
90,52
|
88,69
|
| 02-07-2024 |
454.363 |
1,59%
|
87,87
|
87,32
|
89,275
|
89,08
|
| 01-07-2024 |
473.442 |
-2,24%
|
90,16
|
87,61
|
90,94
|
87,69
|
| 28-06-2024 |
612.316 |
0,75%
|
89,00
|
88,9978
|
90,15
|
89,66
|
| 27-06-2024 |
465.932 |
0,34%
|
89,09
|
88,28
|
89,12
|
88,99
|
| 26-06-2024 |
459.757 |
-1,24%
|
89,09
|
88,13
|
89,09
|
88,69
|
| 25-06-2024 |
657.422 |
-1,03%
|
90,01
|
88,38
|
90,395
|
89,80
|
| 24-06-2024 |
473.858 |
0,29%
|
90,835
|
90,535
|
92,45
|
90,73
|
| 21-06-2024 |
845.107 |
0,80%
|
89,93
|
88,90
|
90,58
|
90,47
|
| 20-06-2024 |
991.978 |
-1,55%
|
90,81
|
89,29
|
91,21
|
89,75
|
| 19-06-2024 |
850.908 |
1,20%
|
89,93
|
89,32
|
91,42
|
91,16
|
| 18-06-2024 |
764.415 |
1,19%
|
89,93
|
89,32
|
91,42
|
91,15
|
| 17-06-2024 |
497.036 |
1,89%
|
88,64
|
86,41
|
90,105
|
90,08
|
| 14-06-2024 |
627.124 |
-1,10%
|
88,765
|
87,87
|
89,09
|
88,41
|
| 13-06-2024 |
759.817 |
0,25%
|
88,89
|
87,47
|
89,44
|
89,39
|
| 12-06-2024 |
610.451 |
-0,54%
|
90,31
|
88,24
|
90,8665
|
89,17
|
| 11-06-2024 |
670.931 |
-0,35%
|
89,42
|
88,70
|
89,79
|
89,65
|
| 10-06-2024 |
624.789 |
-0,48%
|
90,11
|
89,16
|
90,47
|
89,96
|
| 07-06-2024 |
569.257 |
0,14%
|
90,51
|
90,19
|
92,00
|
91,09
|
| 06-06-2024 |
392.506 |
-0,38%
|
91,10
|
90,62
|
91,535
|
90,96
|
| 05-06-2024 |
503.327 |
0,09%
|
91,34
|
90,45
|
91,70
|
91,30
|
| 04-06-2024 |
541.736 |
0,95%
|
90,43
|
90,215
|
91,605
|
91,22
|
| 03-06-2024 |
686.364 |
-2,80%
|
90,50
|
90,14
|
93,27
|
90,36
|
| 31-05-2024 |
487.991 |
2,47%
|
90,50
|
90,60
|
93,15
|
92,96
|
| 30-05-2024 |
736.706 |
-0,44%
|
91,59
|
90,34
|
91,5342
|
90,72
|
| 29-05-2024 |
783.149 |
-2,24%
|
92,35
|
91,03
|
92,62
|
91,12
|
| 28-05-2024 |
707.681 |
-2,00%
|
94,42
|
92,7508
|
95,10
|
93,21
|
| 27-05-2024 |
0 |
0,95%
|
94,42
|
93,96
|
95,145
|
95,11
|
| 24-05-2024 |
347.848 |
0,95%
|
94,42
|
93,96
|
95,145
|
95,11
|
| 23-05-2024 |
587.431 |
-1,09%
|
94,95
|
94,04
|
95,245
|
94,22
|
| 22-05-2024 |
457.921 |
0,31%
|
94,74
|
94,20
|
95,345
|
95,26
|
| 21-05-2024 |
543.322 |
-1,29%
|
96,11
|
94,58
|
96,21
|
94,97
|
| 20-05-2024 |
337.874 |
0,08%
|
96,47
|
95,56
|
96,57
|
96,21
|
| 17-05-2024 |
402.270 |
-0,54%
|
96,775
|
95,795
|
96,56
|
96,13
|
| 16-05-2024 |
632.939 |
-1,03%
|
97,04
|
96,42
|
97,985
|
96,65
|
| 15-05-2024 |
477.531 |
1,13%
|
97,04
|
96,58
|
98,055
|
97,67
|
| 14-05-2024 |
537.823 |
0,29%
|
97,05
|
96,12
|
97,92
|
96,58
|
| 13-05-2024 |
356.477 |
0,50%
|
96,25
|
95,82
|
96,84
|
96,30
|
| 10-05-2024 |
466.438 |
0,14%
|
95,92
|
95,55
|
96,73
|
95,82
|
| 09-05-2024 |
749.920 |
0,65%
|
95,22
|
94,80
|
95,84
|
95,69
|
| 08-05-2024 |
786.959 |
0,39%
|
94,385
|
94,30
|
95,29
|
95,07
|
| 07-05-2024 |
877.086 |
1,62%
|
96,44
|
93,67
|
96,12
|
94,70
|
| 06-05-2024 |
677.454 |
0,47%
|
93,59
|
92,40
|
93,50
|
93,19
|
| 03-05-2024 |
595.274 |
0,13%
|
93,44
|
92,50
|
93,55
|
92,75
|
| 02-05-2024 |
614.987 |
-1,09%
|
94,15
|
92,48
|
94,49
|
92,63
|
| 01-05-2024 |
563.550 |
0,87%
|
93,05
|
92,885
|
95,015
|
93,65
|
| 30-04-2024 |
632.494 |
-3,18%
|
95,74
|
92,785
|
96,05
|
92,84
|
| 29-04-2024 |
788.440 |
0,00%
|
96,47
|
95,38
|
96,45
|
95,89
|
| 26-04-2024 |
773.365 |
-0,85%
|
96,47
|
95,64
|
96,70
|
95,89
|
| 25-04-2024 |
934.917 |
0,76%
|
95,73
|
95,08
|
97,245
|
96,71
|
| 24-04-2024 |
884.093 |
1,87%
|
93,54
|
93,41
|
96,09
|
95,98
|
| 23-04-2024 |
639.199 |
0,48%
|
93,07
|
93,165
|
95,105
|
94,22
|
| 22-04-2024 |
723.544 |
1,24%
|
93,07
|
92,22
|
94,61
|
93,77
|
| 19-04-2024 |
876.781 |
1,22%
|
91,73
|
91,12
|
92,83
|
92,62
|
| 18-04-2024 |
723.387 |
-1,03%
|
93,35
|
91,45
|
93,365
|
91,50
|
| 17-04-2024 |
1.533.617 |
1,64%
|
93,35
|
91,20
|
94,10
|
92,45
|
| 16-04-2024 |
1.014.270 |
1,05%
|
93,365
|
89,77
|
91,28
|
91,50
|
| 15-04-2024 |
676.196 |
-0,04%
|
93,365
|
90,00
|
92,56
|
90,55
|
| 12-04-2024 |
699.433 |
-2,15%
|
93,365
|
90,315
|
92,38
|
90,59
|
| 11-04-2024 |
414.409 |
0,89%
|
93,365
|
91,65
|
92,85
|
92,58
|
| 10-04-2024 |
493.369 |
-2,32%
|
93,365
|
91,37
|
92,97
|
91,76
|
| 09-04-2024 |
428.577 |
0,92%
|
93,365
|
92,83
|
94,20
|
93,94
|
| 08-04-2024 |
497.003 |
0,50%
|
93,365
|
92,87
|
93,53
|
93,08
|
| 05-04-2024 |
397.286 |
-0,56%
|
93,05
|
91,79
|
93,355
|
92,62
|
| 04-04-2024 |
491.416 |
-1,76%
|
95,43
|
93,08
|
95,62
|
93,14
|
| 03-04-2024 |
362.795 |
-0,53%
|
96,23
|
94,51
|
95,81
|
94,81
|
| 02-04-2024 |
415.535 |
-1,32%
|
96,23
|
94,68
|
96,45
|
95,31
|
| 01-04-2024 |
594.217 |
-0,19%
|
96,23
|
95,80
|
97,09
|
96,58
|
| 28-03-2024 |
881.860 |
1,68%
|
96,23
|
96,14
|
97,45
|
96,76
|
| 27-03-2024 |
490.588 |
2,57%
|
93,33
|
93,355
|
95,20
|
95,16
|
| 26-03-2024 |
487.790 |
-0,63%
|
94,05
|
92,75
|
93,72
|
92,78
|
| 25-03-2024 |
532.066 |
-0,64%
|
94,05
|
93,30
|
95,03
|
93,37
|
| 22-03-2024 |
402.518 |
-0,36%
|
94,66
|
93,78
|
95,34
|
93,97
|
| 21-03-2024 |
391.222 |
0,05%
|
94,13
|
93,83
|
94,95
|
94,31
|
| 20-03-2024 |
304.822 |
0,98%
|
93,30
|
92,90
|
95,25
|
94,26
|
| 19-03-2024 |
583.411 |
0,65%
|
92,73
|
92,54
|
94,175
|
93,35
|
| 18-03-2024 |
714.412 |
0,53%
|
92,73
|
91,90
|
93,35
|
92,75
|
| 15-03-2024 |
822.937 |
-0,40%
|
92,24
|
91,91
|
93,50
|
92,26
|
| 14-03-2024 |
1.539.613 |
-3,18%
|
95,19
|
91,86
|
95,26
|
92,63
|
| 13-03-2024 |
606.805 |
0,87%
|
94,85
|
94,755
|
96,055
|
95,67
|
| 12-03-2024 |
858.555 |
0,47%
|
94,88
|
94,108
|
95,33
|
94,85
|
| 11-03-2024 |
717.571 |
2,97%
|
92,04
|
92,00
|
94,505
|
94,41
|
| 08-03-2024 |
596.015 |
-0,38%
|
92,215
|
91,67
|
92,68
|
91,69
|
| 07-03-2024 |
633.238 |
2,36%
|
89,68
|
90,75
|
92,825
|
92,74
|
| 06-03-2024 |
504.493 |
1,73%
|
89,68
|
88,785
|
90,71
|
90,60
|
| 05-03-2024 |
546.983 |
-0,16%
|
88,89
|
88,59
|
90,39
|
89,06
|
| 04-03-2024 |
566.977 |
0,86%
|
88,89
|
88,25
|
89,63
|
89,20
|
| 01-03-2024 |
472.862 |
0,06%
|
88,49
|
87,68
|
88,67
|
88,44
|
| 29-02-2024 |
445.117 |
0,33%
|
88,24
|
87,85
|
88,70
|
88,39
|
| 28-02-2024 |
488.954 |
-1,19%
|
88,805
|
87,42
|
88,805
|
88,10
|
Por favor leia o