Omnicom Group Inc (OMC)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 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
|
