Omnicom Group Inc (OMC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 28/04/2026 |
2.904.738 |
1,15%
|
76,73
|
74,79
|
76,98
|
76,88
|
| 27/04/2026 |
230.032 |
0,75%
|
75,65
|
75,65
|
77,06
|
76,01
|
| 24/04/2026 |
1.870.521 |
-1,41%
|
76,82
|
74,875
|
76,82
|
75,74
|
| 23/04/2026 |
1.704.084 |
-1,65%
|
79,07
|
76,065
|
79,07
|
76,82
|
| 22/04/2026 |
1.714.258 |
0,05%
|
77,25
|
76,91
|
78,94
|
78,11
|
| 21/04/2026 |
1.658.675 |
-1,39%
|
79,30
|
77,41
|
79,66
|
78,07
|
| 20/04/2026 |
1.503.751 |
-0,22%
|
78,50
|
77,955
|
79,11
|
78,50
|
| 17/04/2026 |
1.642.427 |
-0,11%
|
79,10
|
78,32
|
80,05
|
78,67
|
| 16/04/2026 |
1.289.479 |
1,70%
|
78,77
|
77,655
|
79,56
|
78,76
|
| 15/04/2026 |
1.655.266 |
1,32%
|
76,89
|
76,41
|
78,02
|
77,49
|
| 14/04/2026 |
1.619.138 |
0,63%
|
76,00
|
75,50
|
77,51
|
76,48
|
| 13/04/2026 |
1.571.329 |
1,65%
|
75,6462
|
74,27
|
76,75
|
76,00
|
| 10/04/2026 |
1.399.841 |
-0,15%
|
75,448
|
74,345
|
75,92
|
74,77
|
| 09/04/2026 |
2.617.980 |
-2,54%
|
76,00
|
73,63
|
76,07
|
74,88
|
| 08/04/2026 |
1.428.026 |
1,61%
|
76,2501
|
76,2501
|
77,64
|
76,87
|
| 07/04/2026 |
1.937.856 |
-0,41%
|
75,96
|
75,42
|
77,02
|
75,65
|
| 06/04/2026 |
1.415.843 |
1,54%
|
75,2004
|
74,155
|
76,48
|
75,96
|
| 02/04/2026 |
1.621.277 |
-0,53%
|
76,99
|
74,25
|
76,99
|
74,81
|
| 01/04/2026 |
1.865.549 |
-0,13%
|
75,31
|
74,78
|
76,36
|
75,21
|
| 31/03/2026 |
2.594.010 |
0,05%
|
74,95
|
74,21
|
76,85
|
75,31
|
| 30/03/2026 |
2.620.375 |
2,05%
|
73,82
|
73,82
|
76,06
|
75,32
|
| 27/03/2026 |
1.985.992 |
-2,01%
|
75,31
|
73,56
|
75,36
|
73,82
|
| 26/03/2026 |
1.747.056 |
-0,54%
|
75,747
|
73,88
|
76,49
|
75,31
|
| 25/03/2026 |
1.436.898 |
0,46%
|
75,50
|
74,305
|
76,83
|
75,74
|
| 24/03/2026 |
1.599.726 |
-0,33%
|
74,89
|
74,4618
|
76,07
|
75,39
|
| 23/03/2026 |
2.138.360 |
0,75%
|
76,38
|
74,36
|
76,55
|
75,64
|
| 20/03/2026 |
2.417.738 |
-1,10%
|
75,84
|
74,07
|
76,325
|
75,06
|
| 19/03/2026 |
1.921.676 |
-0,32%
|
75,99
|
75,50
|
77,7399
|
75,84
|
| 18/03/2026 |
1.706.357 |
-2,99%
|
77,736
|
75,94
|
78,205
|
76,08
|
| 17/03/2026 |
1.834.011 |
-0,42%
|
78,72
|
78,315
|
80,73
|
78,39
|
| 16/03/2026 |
1.856.450 |
1,18%
|
77,80
|
77,40
|
79,18
|
78,72
|
| 13/03/2026 |
2.323.812 |
-0,14%
|
78,50
|
77,64
|
79,54
|
77,80
|
| 12/03/2026 |
2.766.235 |
-2,69%
|
80,06
|
77,02
|
81,885
|
77,91
|
| 11/03/2026 |
2.230.341 |
-0,15%
|
80,35
|
79,14
|
81,85
|
80,06
|
| 10/03/2026 |
2.315.181 |
-3,58%
|
84,458
|
80,18
|
84,50
|
80,18
|
| 09/03/2026 |
2.088.019 |
-1,11%
|
84,69
|
82,68
|
84,69
|
83,99
|
| 06/03/2026 |
1.753.620 |
0,19%
|
84,693
|
82,9514
|
85,06
|
84,93
|
| 05/03/2026 |
2.080.446 |
-1,21%
|
84,29
|
84,29
|
87,14
|
84,77
|
| 04/03/2026 |
1.744.970 |
1,39%
|
84,61
|
84,29
|
86,425
|
85,80
|
| 03/03/2026 |
2.153.053 |
-0,87%
|
84,28
|
82,89
|
85,765
|
84,62
|
| 02/03/2026 |
1.930.639 |
0,08%
|
85,29
|
83,59
|
85,535
|
85,36
|
| 27/02/2026 |
2.366.838 |
0,69%
|
84,4833
|
81,21
|
85,50
|
85,29
|
| 26/02/2026 |
3.028.601 |
2,42%
|
82,2722
|
82,00
|
85,945
|
84,71
|
| 25/02/2026 |
2.110.465 |
0,30%
|
82,99
|
81,01
|
82,99
|
82,71
|
| 24/02/2026 |
2.688.705 |
2,12%
|
81,36
|
80,415
|
83,86
|
82,46
|
| 23/02/2026 |
4.283.846 |
-3,02%
|
83,01
|
79,73
|
85,675
|
80,75
|
| 20/02/2026 |
4.136.771 |
2,87%
|
80,50
|
80,50
|
83,96
|
83,26
|
| 19/02/2026 |
8.228.808 |
15,37%
|
72,00
|
72,00
|
81,065
|
80,94
|
| 18/02/2026 |
3.330.751 |
3,21%
|
68,40
|
67,47
|
70,509
|
70,16
|
| 17/02/2026 |
2.103.384 |
-1,48%
|
69,00
|
67,25
|
69,50
|
67,98
|
| 13/02/2026 |
1.903.234 |
2,57%
|
67,42
|
67,265
|
69,11
|
69,00
|
| 12/02/2026 |
2.564.926 |
-2,96%
|
69,81
|
66,66
|
70,04
|
67,27
|
| 11/02/2026 |
3.128.353 |
-5,05%
|
73,06
|
68,89
|
73,06
|
69,32
|
| 10/02/2026 |
2.556.844 |
3,27%
|
70,75
|
70,75
|
73,17
|
73,06
|
| 09/02/2026 |
1.705.490 |
1,03%
|
70,37
|
68,88
|
71,11
|
70,75
|
