Omnicom Group Inc (OMC)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 11/07/2025 |
2.081.492 |
-0,93%
|
73,01
|
72,66
|
73,995
|
72,75
|
| 10/07/2025 |
2.534.771 |
1,28%
|
72,50
|
71,63
|
73,995
|
73,43
|
| 09/07/2025 |
3.516.363 |
-2,89%
|
72,33
|
71,63
|
74,99
|
72,50
|
| 08/07/2025 |
2.939.183 |
1,11%
|
74,10
|
72,7209
|
74,99
|
74,66
|
| 07/07/2025 |
2.270.670 |
-1,17%
|
73,95
|
73,47
|
74,425
|
73,84
|
| 04/07/2025 |
1.398.824 |
0,11%
|
75,03
|
74,57
|
75,36
|
74,71
|
| 03/07/2025 |
1.398.822 |
-0,41%
|
74,185
|
72,82
|
75,36
|
74,62
|
| 02/07/2025 |
3.812.170 |
1,65%
|
71,80
|
71,47
|
75,285
|
75,02
|
| 01/07/2025 |
1.824.945 |
2,63%
|
71,63
|
71,19
|
74,54
|
73,83
|
| 30/06/2025 |
1.529.337 |
0,81%
|
71,9264
|
71,19
|
72,33
|
71,94
|
| 27/06/2025 |
2.195.982 |
0,17%
|
71,025
|
70,675
|
72,445
|
71,36
|
| 26/06/2025 |
3.543.631 |
0,75%
|
69,00
|
69,00
|
71,72
|
71,22
|
| 25/06/2025 |
3.313.141 |
-2,47%
|
71,73
|
70,23
|
72,57
|
70,69
|
| 24/06/2025 |
2.600.837 |
1,09%
|
73,00
|
69,83
|
73,00
|
72,48
|
| 23/06/2025 |
6.725.293 |
2,02%
|
70,74
|
69,83
|
72,87
|
71,70
|
| 20/06/2025 |
1.173.807 |
1,19%
|
69,42
|
69,42
|
70,80
|
70,28
|
| 19/06/2025 |
1.770.237 |
0,29%
|
69,23
|
68,90
|
70,08
|
69,42
|
| 18/06/2025 |
1.759.198 |
0,29%
|
70,06
|
68,37
|
70,52
|
69,43
|
| 17/06/2025 |
3.433.405 |
-2,04%
|
70,14
|
68,37
|
70,705
|
69,22
|
| 16/06/2025 |
2.694.164 |
1,71%
|
70,20
|
69,65
|
70,705
|
70,66
|
| 13/06/2025 |
2.273.330 |
-2,40%
|
72,66
|
69,32
|
73,36
|
69,48
|
| 12/06/2025 |
7.233.896 |
-2,88%
|
73,55
|
70,575
|
74,0988
|
71,19
|
| 11/06/2025 |
2.328.153 |
0,12%
|
71,35
|
71,05
|
74,0988
|
73,30
|
| 10/06/2025 |
2.680.073 |
3,33%
|
71,61
|
70,34
|
73,24
|
73,21
|
| 09/06/2025 |
1.452.236 |
0,17%
|
71,75
|
70,85
|
71,97
|
70,85
|
| 06/06/2025 |
1.232.480 |
1,72%
|
71,25
|
69,96
|
71,71
|
71,43
|
| 05/06/2025 |
1.189.757 |
-1,39%
|
71,285
|
69,96
|
72,135
|
70,22
|
| 04/06/2025 |
1.326.184 |
-0,35%
|
71,46
|
69,69
|
72,135
|
71,21
|
| 03/06/2025 |
1.764.419 |
1,38%
|
71,50
|
69,77
|
72,01
|
71,46
|
| 02/06/2025 |
3.459.054 |
-4,02%
|
72,29
|
69,96
|
72,29
|
70,49
|
| 30/05/2025 |
2.514.788 |
-0,95%
|
74,08
|
72,20
|
74,39
|
73,44
|
| 29/05/2025 |
1.585.899 |
0,07%
|
74,40
|
72,95
|
74,78
|
74,11
|
| 28/05/2025 |
1.565.509 |
-0,26%
|
73,95
|
73,46
|
74,78
|
74,06
|
| 27/05/2025 |
979.592 |
1,53%
|
74,295
|
73,46
|
74,435
|
74,25
|
| 23/05/2025 |
1.165.798 |
0,00%
|
73,39
|
71,98
|
74,28
|
73,13
|
| 22/05/2025 |
1.270.376 |
-0,54%
|
75,455
|
72,62
|
75,485
|
73,13
|
| 21/05/2025 |
942.690 |
-3,36%
|
76,75
|
73,505
|
77,43
|
73,53
|
| 20/05/2025 |
854.449 |
-1,13%
|
76,96
|
75,51
|
77,45
|
76,09
|
| 19/05/2025 |
596.747 |
-0,01%
|
76,97
|
75,51
|
76,9999
|
76,96
|
| 16/05/2025 |
826.126 |
0,89%
|
75,95
|
75,05
|
77,065
|
76,97
|
| 15/05/2025 |
991.453 |
0,36%
|
77,15
|
75,05
|
77,29
|
76,29
|
| 14/05/2025 |
1.151.647 |
-1,82%
|
77,55
|
75,42
|
77,9659
|
76,02
|
| 13/05/2025 |
790.008 |
-0,22%
|
78,17
|
77,15
|
79,08
|
77,43
|
| 12/05/2025 |
1.114.059 |
2,17%
|
76,28
|
76,09
|
79,08
|
77,60
|
| 09/05/2025 |
870.161 |
-0,67%
|
76,19
|
75,77
|
77,515
|
75,95
|
| 08/05/2025 |
668.410 |
0,76%
|
75,92
|
75,21
|
77,515
|
76,46
|
| 07/05/2025 |
1.311.072 |
-0,12%
|
76,33
|
75,21
|
76,83
|
75,88
|
| 06/05/2025 |
890.577 |
-1,41%
|
76,255
|
75,615
|
77,53
|
75,97
|
| 05/05/2025 |
625.919 |
-0,01%
|
76,30
|
76,05
|
77,45
|
77,06
|
| 02/05/2025 |
850.089 |
1,74%
|
76,17
|
75,28
|
77,345
|
77,07
|
| 01/05/2025 |
1.605.433 |
-0,54%
|
75,17
|
74,085
|
77,20
|
75,75
|
| 30/04/2025 |
1.085.955 |
0,34%
|
75,13
|
74,085
|
76,445
|
76,16
|
| 29/04/2025 |
1.081.908 |
0,54%
|
75,09
|
74,78
|
76,445
|
75,86
|
| 28/04/2025 |
1.076.530 |
0,71%
|
74,92
|
74,78
|
75,89
|
75,45
|
| 25/04/2025 |
1.351.063 |
-1,90%
|
73,88
|
73,115
|
76,675
|
74,92
|
