Omnicom Group Inc (OMC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	327.025	0,08%	89,08	88,48	89,26	89,16
26/02/2024	933.965	0,55%	88,58	88,36	89,46	89,09
23/02/2024	494.166	0,33%	88,59	87,52	88,985	88,60
22/02/2024	644.064	-0,35%	88,19	87,75	88,92	88,31
21/02/2024	519.699	0,29%	87,39	87,84	88,67	88,62
20/02/2024	569.581	0,97%	87,39	87,26	88,46	88,36
19/02/2024	533.797	0,55%	86,735	86,454	87,93	87,51
16/02/2024	533.797	0,55%	86,735	86,454	87,93	87,51
15/02/2024	568.932	1,45%	86,25	85,90	88,41	87,03
14/02/2024	590.218	0,76%	85,39	84,425	85,83	85,79
13/02/2024	816.565	-1,52%	85,10	84,54	86,58	85,14
12/02/2024	571.159	2,20%	85,10	84,9754	86,975	86,45
09/02/2024	788.978	-2,36%	86,58	84,45	87,09	84,59
08/02/2024	1.251.570	0,36%	86,09	84,62	86,72	86,63
07/02/2024	1.833.459	-3,01%	88,44	86,07	90,855	86,32
06/02/2024	761.548	0,23%	88,44	88,58	89,46	89,00
05/02/2024	726.650	-1,29%	90,59	88,13	89,33	88,80
02/02/2024	891.129	0,17%	90,59	89,18	90,58	89,96
01/02/2024	809.713	-0,63%	90,59	89,033	90,60	89,81
31/01/2024	621.796	-1,09%	91,15	90,395	91,73	90,38
30/01/2024	468.301	0,04%	91,02	90,64	91,88	91,38
29/01/2024	473.832	0,50%	90,81	90,215	91,445	91,34
26/01/2024	531.229	-0,10%	89,95	90,345	91,745	90,89
25/01/2024	558.813	2,05%	89,95	89,8922	91,00	90,98
24/01/2024	800.944	-0,38%	89,79	89,07	90,545	89,15
23/01/2024	601.224	0,80%	89,57	88,71	89,97	89,49
22/01/2024	780.018	1,02%	88,17	87,99	89,06	88,78
19/01/2024	765.313	-0,07%	88,19	86,66	88,50	87,88
18/01/2024	521.721	0,33%	88,15	86,84	88,2799	87,94
17/01/2024	634.137	-0,89%	88,28	87,18	88,485	87,65
16/01/2024	961.316	-0,36%	89,60	87,7725	88,72	88,44
15/01/2024	452.490	-0,44%	89,60	88,05	89,445	88,76
12/01/2024	452.490	-0,44%	89,60	88,05	89,445	88,76
11/01/2024	973.824	1,04%	88,96	87,39	89,78	89,15
10/01/2024	1.042.463	-0,18%	88,395	87,865	89,4552	88,23
09/01/2024	840.285	0,19%	87,53	87,05	88,40	88,39
08/01/2024	403.825	2,73%	86,01	85,87	88,23	88,22
05/01/2024	467.173	0,93%	85,72	85,495	86,40	85,88
04/01/2024	638.489	0,12%	85,20	84,61	85,975	85,09
03/01/2024	595.732	-2,59%	86,58	84,97	86,99	84,99
02/01/2024	551.467	0,86%	86,42	86,185	87,42	87,25
29/12/2023	243.855	-0,25%	86,78	86,07	86,92	86,51
28/12/2023	270.500	0,10%	86,61	86,445	87,06	86,73
27/12/2023	338.460	-0,07%	86,10	86,42	87,23	86,64
26/12/2023	412.610	0,72%	86,10	85,8482	86,985	86,70
22/12/2023	605.846	-0,41%	86,64	85,73	87,08	86,08
21/12/2023	345.947	1,65%	85,73	85,32	86,56	86,43
20/12/2023	447.463	-1,10%	86,44	85,685	88,15	85,73
19/12/2023	493.064	0,42%	86,32	86,205	86,915	86,68
18/12/2023	485.122	-0,55%	86,32	85,51	86,68	86,32
15/12/2023	1.063.472	0,43%	86,32	86,055	88,65	86,80
14/12/2023	932.600	2,98%	83,87	83,73	86,43	86,43
13/12/2023	595.080	-0,04%	83,87	82,97	84,16	83,93
12/12/2023	536.878	-0,11%	83,99	83,63	84,62	83,96
11/12/2023	876.172	2,58%	82,02	82,26	84,855	84,05
08/12/2023	306.987	-0,20%	82,02	81,44	82,20	81,94
07/12/2023	486.737	0,18%	82,01	81,43	82,54	82,10
06/12/2023	545.590	0,68%	81,78	81,49	82,5571	81,95
05/12/2023	429.753	-1,20%	81,80	80,94	82,1298	81,40
04/12/2023	326.260	0,71%	81,80	80,0076	82,87	82,39
01/12/2023	317.908	1,46%	80,13	80,0076	81,88	81,81
30/11/2023	430.952	1,05%	80,13	79,745	80,78	80,63
29/11/2023	445.220	0,82%	79,635	79,17	80,17	79,79
28/11/2023	660.046	-0,08%	79,195	78,90	79,795	79,14
27/11/2023	423.127	-1,11%	79,48	79,19	79,82	79,20
24/11/2023	161.968	0,92%	79,48	79,135	80,08	80,09
23/11/2023	336.991	0,88%	79,05	78,8201	79,735	79,36
22/11/2023	332.092	0,88%	79,05	78,8201	79,735	79,36
21/11/2023	293.593	-0,63%	79,29	78,6702	79,34	78,67
20/11/2023	480.720	0,14%	78,82	78,30	79,79	79,17
17/11/2023	691.266	2,72%	77,37	77,17	79,04	79,06
16/11/2023	604.748	-1,54%	78,22	76,90	78,92	76,97
15/11/2023	639.632	-0,08%	76,59	78,05	79,125	78,17
14/11/2023	420.322	3,33%	76,59	76,76	78,67	78,23
13/11/2023	498.275	-0,04%	75,33	74,83	75,815	75,71
10/11/2023	397.660	1,01%	74,86	74,408	75,83	75,74
09/11/2023	324.473	-0,91%	76,77	74,525	75,73	74,98
08/11/2023	398.553	-1,29%	76,77	75,53	77,06	75,67
07/11/2023	373.639	-0,52%	76,36	76,06	76,75	76,66
06/11/2023	341.197	-0,76%	77,26	76,645	77,69	77,06
03/11/2023	271.583	1,37%	77,39	77,01	77,99	77,65
02/11/2023	416.776	2,85%	75,26	74,935	76,61	76,60
01/11/2023	423.021	-0,57%	75,23	73,68	75,27	74,48
31/10/2023	384.300	0,52%	74,20	74,10	74,98	74,91
30/10/2023	446.070	0,72%	74,31	73,58	74,78	74,52
27/10/2023	279.446	-0,11%	74,31	74,03	74,89	74,20
26/10/2023	607.161	-0,15%	74,395	73,79	75,10	74,28
25/10/2023	548.965	-0,13%	75,95	74,09	75,12	74,39
24/10/2023	755.345	-1,44%	75,95	73,685	76,06	74,49
23/10/2023	995.868	2,22%	73,94	73,83	76,32	75,58
20/10/2023	871.936	-0,38%	73,52	73,28	74,86	73,94
19/10/2023	733.010	-1,47%	75,09	74,20	75,94	74,22
18/10/2023	1.162.512	-1,58%	75,09	74,6325	75,93	75,33
17/10/2023	955.791	0,68%	75,02	75,765	76,85	76,54
16/10/2023	699.790	1,97%	75,51	74,87	76,055	76,02
13/10/2023	562.368	-1,35%	75,51	74,37	75,63	74,55
12/10/2023	846.269	0,98%	75,40	75,17	76,32	75,57
11/10/2023	616.733	-0,58%	75,07	74,25	75,99	74,84
10/10/2023	616.216	0,51%	75,07	74,675	75,75	75,28
09/10/2023	394.010	0,88%	73,44	73,7817	75,365	74,90