Omnicom Group Inc (OMC)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 06/02/2026 |
1.715.547 |
1,09%
|
69,45
|
68,50
|
70,42
|
69,98
|
| 05/02/2026 |
2.398.564 |
-0,03%
|
69,98
|
68,28
|
70,845
|
69,12
|
| 04/02/2026 |
3.360.688 |
1,69%
|
67,89
|
66,3346
|
70,01
|
69,14
|
| 03/02/2026 |
4.702.999 |
-11,15%
|
72,42
|
67,945
|
72,45
|
67,99
|
| 02/02/2026 |
1.718.408 |
-0,68%
|
77,49
|
75,73
|
77,54
|
76,52
|
| 30/01/2026 |
2.287.998 |
1,68%
|
76,14
|
75,60
|
77,075
|
77,04
|
| 29/01/2026 |
2.233.363 |
-1,01%
|
76,54
|
74,9651
|
76,93
|
75,77
|
| 28/01/2026 |
1.993.241 |
-1,91%
|
77,80
|
76,245
|
78,595
|
76,54
|
| 27/01/2026 |
2.845.106 |
-2,90%
|
80,40
|
77,22
|
80,5151
|
78,03
|
| 26/01/2026 |
1.209.392 |
0,73%
|
79,98
|
79,51
|
80,50
|
80,36
|
| 23/01/2026 |
1.631.904 |
0,69%
|
80,48
|
79,16
|
81,40
|
79,79
|
| 22/01/2026 |
1.392.108 |
0,84%
|
78,80
|
78,41
|
79,71
|
79,24
|
| 21/01/2026 |
1.294.021 |
0,71%
|
78,03
|
78,03
|
79,85
|
78,58
|
| 20/01/2026 |
1.905.516 |
-2,21%
|
79,58
|
77,69
|
80,015
|
78,03
|
| 16/01/2026 |
1.502.856 |
-1,30%
|
80,79
|
79,29
|
80,895
|
79,79
|
| 15/01/2026 |
1.724.623 |
0,82%
|
79,52
|
79,03
|
81,225
|
80,84
|
| 14/01/2026 |
2.058.760 |
3,45%
|
77,1691
|
77,1691
|
80,74
|
80,18
|
| 13/01/2026 |
1.492.849 |
-0,83%
|
78,49
|
76,93
|
78,65
|
77,51
|
| 12/01/2026 |
1.204.664 |
-1,16%
|
78,24
|
77,83
|
78,97
|
78,16
|
| 09/01/2026 |
1.525.316 |
0,37%
|
78,77
|
77,534
|
79,535
|
79,08
|
| 08/01/2026 |
1.226.878 |
1,56%
|
77,55
|
77,08
|
79,67
|
78,79
|
| 07/01/2026 |
1.818.616 |
-2,57%
|
79,6197
|
77,00
|
79,88
|
77,58
|
| 06/01/2026 |
1.346.237 |
1,63%
|
78,0645
|
77,96
|
79,7099
|
79,63
|
| 05/01/2026 |
2.783.190 |
-3,65%
|
79,2735
|
78,105
|
80,742
|
78,35
|
| 02/01/2026 |
1.787.979 |
0,71%
|
80,75
|
79,59
|
81,95
|
81,32
|
| 31/12/2025 |
1.226.270 |
0,03%
|
80,50
|
80,13
|
81,295
|
80,75
|
| 30/12/2025 |
1.447.255 |
0,32%
|
80,71
|
80,13
|
81,50
|
80,765
|
| 29/12/2025 |
1.389.622 |
0,55%
|
78,2918
|
78,2918
|
81,31
|
80,47
|
| 26/12/2025 |
849.159 |
0,10%
|
79,95
|
79,50
|
80,25
|
80,03
|
| 24/12/2025 |
623.290 |
1,59%
|
78,70
|
78,70
|
80,04
|
79,95
|
| 23/12/2025 |
1.420.689 |
-1,18%
|
79,90
|
78,11
|
79,97
|
78,70
|
| 22/12/2025 |
1.832.665 |
-0,74%
|
80,24
|
79,525
|
81,86
|
79,64
|
| 19/12/2025 |
1.658.143 |
-0,78%
|
81,66
|
79,95
|
81,66
|
80,23
|
| 18/12/2025 |
2.426.379 |
-1,26%
|
82,70
|
80,86
|
83,50
|
80,86
|
| 17/12/2025 |
2.443.766 |
2,56%
|
80,62
|
80,25
|
83,21
|
82,70
|
| 16/12/2025 |
2.817.997 |
0,20%
|
80,48
|
79,808
|
81,43
|
80,64
|
| 15/12/2025 |
2.293.513 |
0,29%
|
80,25
|
79,81
|
81,17
|
80,48
|
| 12/12/2025 |
2.214.494 |
0,23%
|
80,18
|
79,69
|
80,86
|
80,25
|
| 11/12/2025 |
3.959.216 |
3,41%
|
77,35
|
77,14
|
80,55
|
80,07
|
| 10/12/2025 |
5.187.858 |
5,71%
|
73,30
|
73,30
|
77,545
|
77,42
|
| 09/12/2025 |
2.027.830 |
0,12%
|
73,40
|
72,66
|
73,80
|
73,24
|
| 08/12/2025 |
3.142.079 |
-0,40%
|
73,9375
|
72,8217
|
74,32
|
73,15
|
| 05/12/2025 |
4.510.821 |
4,66%
|
70,54
|
70,29
|
74,645
|
73,44
|
| 04/12/2025 |
2.545.899 |
-1,17%
|
71,00
|
69,855
|
71,45
|
70,17
|
| 03/12/2025 |
2.571.034 |
-2,03%
|
72,47
|
70,29
|
73,04
|
71,00
|
| 02/12/2025 |
2.662.157 |
0,64%
|
72,46
|
71,05
|
72,75
|
72,47
|
| 01/12/2025 |
2.953.502 |
0,53%
|
71,62
|
71,50
|
73,39
|
72,01
|
| 28/11/2025 |
4.224.275 |
0,30%
|
71,74
|
70,89
|
72,685
|
71,62
|
| 26/11/2025 |
3.708.679 |
-2,16%
|
73,00
|
71,21
|
73,66
|
71,50
|
| 25/11/2025 |
4.563.258 |
-2,65%
|
74,83
|
72,60
|
75,56
|
72,85
|
| 24/11/2025 |
2.420.420 |
-0,05%
|
74,87
|
73,705
|
75,50
|
74,83
|
| 21/11/2025 |
1.284.464 |
4,66%
|
71,51
|
71,51
|
75,01
|
74,87
|
| 20/11/2025 |
1.391.470 |
-0,68%
|
71,88
|
71,15
|
72,11
|
71,51
|
| 19/11/2025 |
1.334.571 |
-2,09%
|
73,54
|
71,885
|
73,70
|
72,00
|
| 18/11/2025 |
1.445.004 |
0,77%
|
73,27
|
72,23
|
73,68
|
73,54
|
| 17/11/2025 |
1.587.048 |
1,08%
|
72,00
|
72,00
|
73,12
|
73,03
|
| 14/11/2025 |
1.092.828 |
-1,14%
|
73,06
|
71,88
|
73,06
|
72,23
|
| 13/11/2025 |
1.074.698 |
-1,39%
|
74,00
|
72,965
|
74,28
|
73,06
|
| 12/11/2025 |
1.512.884 |
0,24%
|
73,91
|
73,32
|
74,57
|
74,09
|
| 11/11/2025 |
1.311.569 |
1,61%
|
72,99
|
72,44
|
74,0348
|
73,91
|
| 10/11/2025 |
2.101.916 |
-2,07%
|
75,00
|
71,11
|
75,00
|
72,74
|
| 07/11/2025 |
1.596.129 |
1,76%
|
72,99
|
72,86
|
74,33
|
74,28
|
| 06/11/2025 |
1.320.279 |
-0,59%
|
73,40
|
72,77
|
75,55
|
72,99
|
| 05/11/2025 |
909.251 |
-0,17%
|
73,54
|
72,92
|
74,315
|
73,40
|
| 04/11/2025 |
1.271.478 |
0,71%
|
72,55
|
72,54
|
73,89
|
73,54
|
| 03/11/2025 |
1.765.572 |
-2,65%
|
75,02
|
72,53
|
75,49
|
73,03
|
| 31/10/2025 |
1.567.938 |
-0,13%
|
75,50
|
74,0425
|
75,50
|
75,02
|
| 30/10/2025 |
2.306.320 |
-0,27%
|
74,2675
|
73,82
|
76,59
|
75,05
|
| 29/10/2025 |
2.645.749 |
-2,18%
|
76,64
|
74,97
|
76,64
|
75,24
|
| 28/10/2025 |
1.856.160 |
-2,88%
|
79,20
|
76,86
|
79,20
|
76,92
|
| 27/10/2025 |
1.485.136 |
0,25%
|
79,10
|
78,82
|
79,835
|
79,20
|
| 24/10/2025 |
1.591.494 |
-1,66%
|
80,9999
|
78,5125
|
81,51
|
79,00
|
| 23/10/2025 |
1.968.136 |
-1,11%
|
81,23
|
80,33
|
81,835
|
80,33
|
| 22/10/2025 |
4.083.306 |
3,20%
|
78,52
|
78,21
|
82,50
|
81,23
|
| 21/10/2025 |
1.946.170 |
1,34%
|
77,97
|
77,97
|
79,678
|
78,71
|
| 20/10/2025 |
1.813.158 |
0,86%
|
77,52
|
77,52
|
78,45
|
78,19
|
| 17/10/2025 |
1.421.120 |
0,40%
|
76,84
|
76,645
|
78,275
|
77,52
|
| 16/10/2025 |
1.233.061 |
-2,65%
|
80,00
|
76,965
|
80,00
|
77,21
|
| 15/10/2025 |
2.250.824 |
0,98%
|
79,00
|
78,345
|
79,93
|
79,31
|
| 14/10/2025 |
2.112.600 |
2,70%
|
76,51
|
75,59
|
78,61
|
78,55
|
| 13/10/2025 |
1.876.744 |
0,01%
|
77,64
|
76,1697
|
77,64
|
76,51
|
| 10/10/2025 |
1.811.500 |
-1,42%
|
78,27
|
76,34
|
78,70
|
76,50
|
| 09/10/2025 |
2.472.028 |
-2,55%
|
79,65
|
77,60
|
80,01
|
77,60
|
| 08/10/2025 |
1.935.868 |
-0,16%
|
79,93
|
79,273
|
80,64
|
79,63
|
| 07/10/2025 |
2.089.749 |
1,61%
|
78,99
|
78,3974
|
80,375
|
79,76
|
| 06/10/2025 |
2.671.830 |
1,15%
|
77,61
|
77,61
|
79,53
|
78,50
|
| 03/10/2025 |
1.819.919 |
0,99%
|
77,79
|
76,595
|
78,49
|
77,61
|
| 02/10/2025 |
2.427.958 |
-0,78%
|
77,99
|
75,81
|
77,99
|
76,85
|
| 01/10/2025 |
3.364.258 |
-5,00%
|
81,9999
|
77,33
|
81,9999
|
77,45
|
| 30/09/2025 |
3.918.938 |
3,02%
|
78,805
|
78,805
|
82,95
|
81,53
|
| 29/09/2025 |
1.151.074 |
2,75%
|
77,45
|
76,795
|
79,17
|
79,13
|
| 26/09/2025 |
1.226.812 |
1,57%
|
75,88
|
75,71
|
77,19
|
77,05
|
| 25/09/2025 |
1.193.519 |
-1,60%
|
77,07
|
75,37
|
77,07
|
75,88
|
| 24/09/2025 |
1.098.589 |
1,04%
|
76,28
|
76,00
|
77,26
|
77,07
|
| 23/09/2025 |
1.868.581 |
2,35%
|
76,05
|
75,605
|
77,64
|
76,28
|
| 22/09/2025 |
1.101.229 |
-0,59%
|
75,01
|
74,475
|
75,43
|
74,53
|
| 19/09/2025 |
2.151.623 |
-1,22%
|
76,99
|
74,11
|
76,99
|
75,01
|
| 18/09/2025 |
950.134 |
-0,54%
|
76,76
|
75,825
|
77,38
|
76,04
|
| 17/09/2025 |
1.500.733 |
-0,31%
|
76,90
|
76,37
|
78,38
|
76,60
|
| 16/09/2025 |
959.991 |
0,14%
|
76,85
|
76,00
|
77,545
|
76,90
|
