Omnicom Group Inc (OMC)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 15/09/2025 |
855.531 |
-0,44%
|
77,20
|
76,65
|
77,66
|
76,85
|
| 12/09/2025 |
1.186.956 |
-0,92%
|
78,21
|
75,65
|
78,21
|
77,20
|
| 11/09/2025 |
1.221.568 |
2,40%
|
76,475
|
75,8201
|
77,865
|
77,84
|
| 10/09/2025 |
1.638.995 |
-2,28%
|
77,58
|
75,31
|
77,62
|
76,00
|
| 09/09/2025 |
1.115.507 |
-1,59%
|
78,96
|
77,44
|
78,96
|
77,73
|
| 08/09/2025 |
1.382.972 |
-0,52%
|
79,44
|
77,655
|
79,44
|
78,94
|
| 05/09/2025 |
1.579.216 |
1,13%
|
78,63
|
78,37
|
80,20
|
79,43
|
| 04/09/2025 |
1.372.224 |
1,30%
|
77,53
|
76,59
|
78,56
|
78,54
|
| 03/09/2025 |
1.352.902 |
0,78%
|
76,93
|
76,41
|
77,745
|
77,53
|
| 02/09/2025 |
2.198.387 |
-0,90%
|
76,31
|
76,31
|
78,20
|
76,93
|
| 29/08/2025 |
756.907 |
0,77%
|
77,73
|
77,50
|
78,55
|
77,63
|
| 28/08/2025 |
1.043.488 |
-0,87%
|
78,99
|
77,025
|
78,99
|
77,73
|
| 27/08/2025 |
1.556.636 |
0,71%
|
77,91
|
77,095
|
78,75
|
78,46
|
| 26/08/2025 |
2.570.835 |
-1,55%
|
79,07
|
77,87
|
79,59
|
77,91
|
| 25/08/2025 |
1.992.358 |
-0,65%
|
79,68
|
78,86
|
79,68
|
79,15
|
| 22/08/2025 |
3.299.490 |
2,78%
|
77,48
|
77,48
|
80,04
|
79,68
|
| 21/08/2025 |
1.155.299 |
-0,30%
|
77,37
|
77,17
|
77,97
|
77,48
|
| 20/08/2025 |
1.796.995 |
0,02%
|
77,67
|
77,08
|
78,28
|
77,71
|
| 19/08/2025 |
1.249.098 |
2,02%
|
76,50
|
76,50
|
77,955
|
77,67
|
| 18/08/2025 |
685.636 |
-0,20%
|
76,31
|
75,96
|
76,7021
|
76,16
|
| 15/08/2025 |
1.300.981 |
1,19%
|
75,41
|
75,41
|
76,725
|
76,31
|
| 14/08/2025 |
1.128.535 |
-1,39%
|
75,51
|
74,56
|
75,99
|
75,41
|
| 13/08/2025 |
1.838.426 |
3,79%
|
73,7047
|
73,52
|
76,62
|
76,47
|
| 12/08/2025 |
2.286.448 |
1,02%
|
72,94
|
72,545
|
74,37
|
73,68
|
| 11/08/2025 |
2.153.473 |
0,00%
|
72,94
|
72,135
|
74,075
|
72,94
|
| 08/08/2025 |
2.871.667 |
0,36%
|
72,08
|
71,645
|
73,10
|
72,94
|
| 07/08/2025 |
1.892.224 |
-0,37%
|
72,95
|
72,12
|
73,825
|
72,68
|
| 06/08/2025 |
1.584.600 |
0,47%
|
72,61
|
72,20
|
73,885
|
72,95
|
| 05/08/2025 |
1.869.700 |
0,78%
|
72,05
|
71,83
|
72,96
|
72,61
|
| 04/08/2025 |
1.796.660 |
1,22%
|
71,11
|
70,61
|
72,31
|
72,05
|
| 01/08/2025 |
1.203.956 |
-1,31%
|
71,04
|
70,75
|
72,05
|
71,11
|
| 31/07/2025 |
1.655.773 |
-0,83%
|
72,65
|
71,73
|
73,37
|
72,05
|
| 30/07/2025 |
1.253.943 |
-2,25%
|
74,32
|
72,30
|
74,475
|
72,65
|
| 29/07/2025 |
904.133 |
-0,42%
|
76,36
|
74,064
|
76,2458
|
74,32
|
| 28/07/2025 |
1.269.859 |
-2,42%
|
76,41
|
74,61
|
76,41
|
74,63
|
| 25/07/2025 |
1.126.580 |
-0,75%
|
77,45
|
75,59
|
79,3023
|
76,48
|
| 24/07/2025 |
2.095.011 |
-1,05%
|
75,40
|
74,795
|
79,3023
|
77,06
|
| 23/07/2025 |
2.813.762 |
3,55%
|
71,46
|
71,46
|
77,98
|
77,88
|
| 22/07/2025 |
3.136.561 |
6,82%
|
71,235
|
70,38
|
75,58
|
75,21
|
| 21/07/2025 |
2.254.194 |
-0,92%
|
71,06
|
70,38
|
71,48
|
70,41
|
| 18/07/2025 |
2.827.242 |
0,28%
|
72,92
|
70,76
|
73,075
|
71,06
|
| 17/07/2025 |
3.794.835 |
-4,31%
|
71,96
|
70,78
|
74,06
|
70,86
|
| 16/07/2025 |
4.570.489 |
4,62%
|
73,15
|
70,12
|
74,3299
|
74,05
|
| 15/07/2025 |
4.147.328 |
-2,57%
|
72,86
|
70,78
|
74,3299
|
70,78
|
| 14/07/2025 |
2.365.283 |
-0,14%
|
72,56
|
72,20
|
72,835
|
72,65
|
