Omnicom Group Inc (OMC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/09/2026 |
1.055.953 |
-0,33%
|
77,80
|
74,7136
|
77,80
|
75,34
|
| 21/09/2026 |
1.272.077 |
-1,31%
|
76,57
|
74,98
|
77,31
|
75,59
|
| 18/09/2026 |
1.267.315 |
-1,80%
|
74,366
|
74,366
|
77,685
|
76,57
|
| 17/09/2026 |
688.328 |
-0,95%
|
81,00
|
77,80
|
81,00
|
77,80
|
| 16/09/2026 |
766.951 |
-0,70%
|
80,07
|
78,42
|
80,15
|
79,33
|
| 15/09/2026 |
1.031.679 |
-1,51%
|
80,00
|
79,66
|
81,04
|
79,85
|
| 14/09/2026 |
826.136 |
2,60%
|
79,01
|
79,01
|
81,69
|
81,07
|
| 11/09/2026 |
917.420 |
-0,55%
|
79,96
|
78,42
|
80,085
|
79,01
|
| 10/09/2026 |
1.136.796 |
1,47%
|
78,30
|
77,97
|
79,81
|
79,45
|
| 09/09/2026 |
1.577.321 |
-3,49%
|
81,10
|
77,05
|
81,10
|
78,30
|
| 08/09/2026 |
1.765.780 |
-1,62%
|
82,31
|
80,465
|
82,75
|
81,13
|
| 04/09/2026 |
1.402.692 |
-2,50%
|
84,73
|
82,19
|
84,75
|
82,62
|
| 03/09/2026 |
1.741.049 |
3,56%
|
81,76
|
81,76
|
84,79
|
84,73
|
| 02/09/2026 |
2.515.627 |
-4,96%
|
86,09
|
80,535
|
87,47
|
81,76
|
| 01/09/2026 |
695.143 |
-1,73%
|
87,53
|
85,66
|
87,59
|
86,09
|
| 31/08/2026 |
580.892 |
-0,76%
|
88,45
|
87,41
|
88,45
|
87,53
|
| 28/08/2026 |
591.229 |
0,46%
|
88,69
|
88,0125
|
89,22
|
88,28
|
| 27/08/2026 |
1.359.420 |
0,00%
|
87,95
|
87,01
|
88,92
|
87,89
|
| 26/08/2026 |
832.729 |
-0,37%
|
87,242
|
86,48
|
88,18
|
87,89
|
| 25/08/2026 |
966.417 |
-0,83%
|
88,94
|
87,69
|
88,94
|
88,20
|
| 24/08/2026 |
1.102.188 |
1,61%
|
88,00
|
87,905
|
89,56
|
88,94
|
| 21/08/2026 |
618.572 |
0,53%
|
86,99
|
86,195
|
88,28
|
87,54
|
| 20/08/2026 |
651.685 |
-0,42%
|
87,43
|
86,31
|
88,095
|
87,07
|
| 19/08/2026 |
906.745 |
1,24%
|
86,31
|
85,33
|
88,23
|
87,43
|
| 18/08/2026 |
632.062 |
0,95%
|
87,199
|
86,27
|
87,4144
|
86,31
|
| 17/08/2026 |
865.405 |
-2,41%
|
86,22
|
85,2398
|
86,87
|
85,2398
|
| 14/08/2026 |
866.678 |
-0,89%
|
87,78
|
87,02
|
88,43
|
87,57
|
| 13/08/2026 |
1.109.820 |
3,33%
|
86,3485
|
85,665
|
88,40
|
88,36
|
| 12/08/2026 |
1.024.574 |
-0,56%
|
85,95
|
83,9526
|
86,89
|
85,51
|
| 11/08/2026 |
1.027.905 |
1,47%
|
84,65
|
83,74
|
86,66
|
85,95
|
| 10/08/2026 |
743.943 |
-0,63%
|
85,03
|
83,095
|
85,03
|
84,65
|
| 07/08/2026 |
857.487 |
3,32%
|
82,30
|
82,265
|
85,51
|
85,24
|
| 06/08/2026 |
1.233.597 |
1,10%
|
81,64
|
81,64
|
84,475
|
82,51
|
| 05/08/2026 |
1.509.206 |
-0,12%
|
81,81
|
81,109
|
83,43
|
81,71
|
| 04/08/2026 |
1.189.617 |
3,26%
|
79,27
|
78,555
|
82,02
|
81,81
|
| 03/08/2026 |
1.060.740 |
0,72%
|
79,20
|
79,04
|
82,585
|
79,27
|
| 31/07/2026 |
1.110.293 |
-1,14%
|
79,39
|
78,1001
|
78,89
|
78,70
|
| 30/07/2026 |
2.551.854 |
-3,67%
|
82,00
|
76,455
|
82,58
|
79,61
|
| 29/07/2026 |
4.439.319 |
-4,17%
|
82,7257
|
80,00
|
84,41
|
82,58
|
| 28/07/2026 |
1.814.822 |
4,68%
|
84,17
|
83,04
|
87,40
|
86,22
|
| 27/07/2026 |
1.322.526 |
3,45%
|
80,866
|
80,866
|
82,76
|
82,41
|
| 24/07/2026 |
983.599 |
2,25%
|
78,5522
|
78,50
|
80,21
|
79,66
|
| 23/07/2026 |
1.347.854 |
-1,68%
|
80,34
|
77,90
|
80,34
|
77,90
|
| 22/07/2026 |
1.020.525 |
0,22%
|
79,00
|
79,00
|
80,09
|
79,38
|
| 21/07/2026 |
1.372.117 |
-3,87%
|
82,37
|
79,08
|
82,37
|
79,21
|
| 20/07/2026 |
856.280 |
0,79%
|
81,64
|
81,00
|
82,92
|
82,37
|
| 17/07/2026 |
1.291.857 |
-2,83%
|
84,79
|
81,47
|
85,13
|
81,73
|
| 16/07/2026 |
1.029.042 |
4,02%
|
81,08
|
81,08
|
84,18
|
84,17
|
| 15/07/2026 |
1.197.349 |
0,22%
|
82,085
|
80,88
|
82,92
|
80,93
|
| 14/07/2026 |
1.375.085 |
-2,16%
|
82,54
|
80,61
|
82,55
|
80,75
|
| 13/07/2026 |
1.361.266 |
0,69%
|
81,93
|
81,06
|
83,90
|
82,55
|
| 10/07/2026 |
1.053.889 |
1,36%
|
80,90
|
80,90
|
83,115
|
81,93
|
| 09/07/2026 |
1.096.251 |
2,84%
|
77,40
|
77,12
|
81,47
|
80,83
|
| 08/07/2026 |
1.157.059 |
-2,75%
|
78,41
|
77,98
|
80,73
|
78,60
|
| 07/07/2026 |
1.135.902 |
1,14%
|
79,90
|
79,90
|
81,88
|
80,84
|
| 06/07/2026 |
1.440.702 |
1,64%
|
78,883
|
78,455
|
80,235
|
79,90
|
| 02/07/2026 |
1.119.206 |
3,20%
|
76,12
|
75,41
|
78,77
|
78,62
|
| 01/07/2026 |
2.506.308 |
4,54%
|
72,83
|
72,00
|
77,08
|
76,11
|
| 30/06/2026 |
1.994.542 |
-1,49%
|
74,00
|
71,85
|
74,03
|
72,83
|
| 29/06/2026 |
1.755.530 |
1,42%
|
74,00
|
73,33
|
75,99
|
73,93
|
| 26/06/2026 |
3.448.129 |
-0,48%
|
73,00
|
71,59
|
74,84
|
73,09
|
| 25/06/2026 |
1.170.428 |
-0,27%
|
73,66
|
72,82
|
75,20
|
73,43
|
| 24/06/2026 |
1.154.088 |
0,99%
|
72,96
|
72,96
|
74,235
|
73,66
|
| 23/06/2026 |
1.399.450 |
0,77%
|
72,60
|
71,815
|
76,00
|
72,96
|
| 18/06/2026 |
3.092.427 |
-6,42%
|
73,29
|
70,89
|
76,87
|
72,55
|
| 17/06/2026 |
1.430.273 |
-1,56%
|
77,01
|
75,725
|
78,08
|
76,31
|
| 16/06/2026 |
1.356.882 |
1,05%
|
76,95
|
76,25
|
77,37
|
77,37
|
| 15/06/2026 |
1.678.693 |
-0,25%
|
75,1236
|
75,1236
|
77,225
|
76,51
|
| 12/06/2026 |
1.314.770 |
1,44%
|
73,3265
|
73,3265
|
77,56
|
76,68
|
| 11/06/2026 |
1.920.352 |
2,38%
|
73,98
|
73,31
|
76,15
|
75,59
|
| 10/06/2026 |
1.320.826 |
-1,21%
|
74,60
|
73,63
|
75,84
|
73,98
|
| 09/06/2026 |
1.287.921 |
0,62%
|
75,07
|
74,64
|
76,40
|
74,83
|
| 08/06/2026 |
1.106.216 |
-0,30%
|
75,31
|
73,97
|
75,64
|
75,07
|
| 05/06/2026 |
903.443 |
-0,49%
|
75,66
|
75,02
|
76,17
|
75,31
|
| 04/06/2026 |
1.108.964 |
2,55%
|
73,74
|
73,74
|
77,13
|
75,63
|
| 03/06/2026 |
1.332.390 |
-2,02%
|
75,64
|
73,29
|
75,80
|
73,74
|
| 02/06/2026 |
1.207.062 |
-1,04%
|
75,97
|
73,78
|
75,97
|
75,22
|
| 01/06/2026 |
1.488.251 |
4,48%
|
72,52
|
72,52
|
76,18
|
75,97
|
| 29/05/2026 |
1.143.678 |
-1,92%
|
72,8796
|
72,51
|
73,69
|
72,71
|
| 28/05/2026 |
969.487 |
-1,02%
|
74,00
|
73,19
|
74,45
|
74,09
|
| 27/05/2026 |
1.020.705 |
0,59%
|
74,50
|
74,50
|
76,29
|
74,85
|
| 26/05/2026 |
1.130.832 |
-0,69%
|
75,9999
|
73,61
|
75,9999
|
74,41
|
| 22/05/2026 |
1.157.741 |
1,57%
|
73,77
|
73,77
|
75,47
|
74,93
|
| 21/05/2026 |
1.696.253 |
2,63%
|
71,7253
|
70,46
|
73,825
|
73,77
|
| 20/05/2026 |
1.457.451 |
0,07%
|
77,27
|
69,98
|
77,27
|
71,88
|
| 19/05/2026 |
1.504.691 |
-1,65%
|
73,14
|
71,73
|
75,355
|
71,83
|
| 18/05/2026 |
1.598.902 |
3,26%
|
72,00
|
70,945
|
74,10
|
73,14
|
| 15/05/2026 |
1.131.506 |
-0,34%
|
71,58
|
70,83
|
72,46
|
70,83
|
| 14/05/2026 |
1.455.403 |
-3,58%
|
74,25
|
71,57
|
75,235
|
71,58
|
| 13/05/2026 |
2.038.817 |
-2,37%
|
75,7835
|
73,515
|
75,7835
|
74,24
|
| 12/05/2026 |
1.504.142 |
1,13%
|
75,15
|
73,825
|
76,04
|
76,04
|
| 11/05/2026 |
1.980.079 |
-2,48%
|
77,00
|
74,61
|
77,25
|
75,15
|
| 08/05/2026 |
1.209.851 |
0,17%
|
77,50
|
75,78
|
77,55
|
77,06
|
| 07/05/2026 |
1.578.785 |
-0,01%
|
75,75
|
75,75
|
77,60
|
76,92
|
| 06/05/2026 |
1.996.769 |
-0,95%
|
77,75
|
76,70
|
78,4989
|
76,91
|
| 05/05/2026 |
2.977.716 |
1,80%
|
76,27
|
76,05
|
78,41
|
77,64
|
| 04/05/2026 |
1.399.941 |
-0,83%
|
76,92
|
75,855
|
77,48
|
76,27
|
| 01/05/2026 |
1.571.125 |
0,26%
|
76,72
|
76,00
|
77,97
|
76,92
|
| 30/04/2026 |
2.565.209 |
0,70%
|
74,27
|
74,27
|
78,11
|
76,72
|
| 29/04/2026 |
3.767.606 |
-0,90%
|
76,01
|
73,29
|
78,16
|
76,19
|
