Omnicom Group Inc (OMC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	530.388	-0,98%	94,34	93,12	94,76	93,30
18/05/2023	635.373	1,39%	92,96	92,985	94,26	94,22
17/05/2023	662.091	1,14%	92,545	91,775	93,24	92,93
16/05/2023	425.791	0,17%	91,57	91,205	92,2499	91,88
15/05/2023	731.415	-1,21%	91,235	90,99	92,835	91,72
12/05/2023	856.669	1,88%	91,235	91,205	92,99	92,84
11/05/2023	668.697	-0,01%	90,92	90,13	91,49	91,13
10/05/2023	430.313	-0,58%	92,29	90,23	92,41	91,14
09/05/2023	786.222	-0,34%	91,865	91,64	92,48	91,67
08/05/2023	1.056.167	2,49%	90,74	89,46	92,11	91,98
05/05/2023	655.555	2,31%	88,325	88,61	89,80	89,75
04/05/2023	1.096.393	0,78%	85,25	84,22	87,87	87,72
03/05/2023	1.010.853	-4,39%	91,095	86,635	91,67	87,04
02/05/2023	880.038	-1,24%	91,50	89,63	91,935	91,04
01/05/2023	806.758	1,78%	90,91	90,8975	93,35	92,18
28/04/2023	639.339	0,34%	89,995	89,985	91,31	90,57
27/04/2023	934.666	-0,31%	89,40	87,52	90,605	90,26
26/04/2023	803.774	-2,74%	91,96	90,225	92,96	90,54
25/04/2023	546.034	-0,74%	93,48	92,72	93,81	93,09
24/04/2023	683.001	-0,08%	93,86	93,575	94,525	93,78
21/04/2023	649.346	1,72%	92,305	91,815	93,95	93,85
20/04/2023	707.120	0,11%	91,15	91,12	92,895	92,26
19/04/2023	1.549.101	-4,14%	95,88	91,86	96,13	92,16
18/04/2023	1.189.935	0,45%	96,30	95,595	96,78	96,14
17/04/2023	801.824	0,74%	94,99	94,27	95,81	95,71
14/04/2023	655.273	0,64%	94,21	94,05	95,13	95,01
13/04/2023	410.988	0,88%	94,22	93,505	94,50	94,41
12/04/2023	569.408	0,02%	93,965	93,22	94,50	93,59
11/04/2023	777.961	0,39%	93,68	93,23	94,96	93,57
10/04/2023	384.251	0,17%	92,645	92,48	93,37	93,21
06/04/2023	522.549	-0,64%	93,645	92,62	93,6203	93,05
05/04/2023	551.347	-1,20%	93,96	92,6663	94,00	93,65
04/04/2023	1.000.267	-0,43%	95,44	94,715	96,20	94,79
03/04/2023	910.481	0,91%	94,33	93,98	95,30	95,20
31/03/2023	679.392	1,73%	93,23	93,38	94,44	94,34
30/03/2023	862.033	2,50%	91,03	90,99	92,83	92,74
29/03/2023	721.744	1,97%	89,31	89,455	90,66	90,48
28/03/2023	567.789	0,24%	88,47	88,09	89,47	88,73
27/03/2023	558.032	1,02%	88,80	88,22	89,43	88,52
24/03/2023	1.058.126	-1,13%	88,09	85,70	87,67	87,63
23/03/2023	658.363	1,13%	87,96	87,46	89,57	88,63
22/03/2023	641.551	-2,51%	90,17	87,61	90,375	87,64
21/03/2023	494.578	1,39%	89,47	89,285	90,49	89,90
20/03/2023	648.008	2,90%	86,83	86,70	89,13	88,67
17/03/2023	1.735.084	-1,31%	87,00	85,50	86,82	86,17
16/03/2023	894.757	1,91%	84,85	84,49	87,43	87,31
15/03/2023	1.159.661	-1,95%	85,61	83,86	85,70	85,67
14/03/2023	1.257.534	2,02%	87,08	86,16	87,89	87,37
13/03/2023	1.233.379	-2,08%	86,29	85,26	87,47	85,64
10/03/2023	720.895	-0,59%	87,78	86,95	88,75	87,46
09/03/2023	714.090	-1,54%	89,01	87,91	89,47	87,98
08/03/2023	748.583	-0,82%	90,84	89,20	90,94	90,06
07/03/2023	653.258	-1,09%	91,74	90,669	92,51	90,80
06/03/2023	779.201	0,11%	91,90	91,055	92,37	91,80
03/03/2023	711.314	-0,13%	92,15	91,41	92,24	91,70
02/03/2023	608.491	0,38%	90,93	90,37	91,81	91,82
01/03/2023	824.558	0,99%	90,50	89,88	91,50	91,47
28/02/2023	538.621	-0,49%	90,77	90,43	91,59	90,57
27/02/2023	657.037	-0,63%	91,58	90,80	92,50	91,02
24/02/2023	525.411	-0,36%	91,26	90,47	91,72	91,60
23/02/2023	623.561	0,09%	91,63	91,32	92,70	91,93
22/02/2023	604.300	0,45%	91,25	91,19	92,77	91,85
21/02/2023	594.914	-2,43%	92,595	91,39	93,48	91,44
17/02/2023	515.641	0,56%	93,10	92,53	93,88	93,72
16/02/2023	509.459	-0,03%	92,29	92,03	93,57	93,20
15/02/2023	942.468	0,05%	92,89	91,84	93,27	93,23
14/02/2023	740.713	0,22%	92,75	91,835	93,46	93,18
13/02/2023	760.857	2,02%	91,14	90,62	93,02	92,98
10/02/2023	1.118.628	-2,26%	92,815	90,47	93,01	91,14
09/02/2023	1.135.534	0,40%	93,30	92,38	95,91	93,25
08/02/2023	1.704.914	2,16%	93,23	92,77	96,52	92,88
07/02/2023	1.030.638	-0,14%	90,98	90,135	91,64	90,92
06/02/2023	668.180	-0,72%	91,45	90,471	91,94	91,05
03/02/2023	1.248.993	0,32%	91,51	91,44	92,71	92,12
02/02/2023	1.343.408	4,79%	89,40	88,78	92,09	91,83
01/02/2023	851.359	1,91%	85,86	85,32	87,81	87,63
31/01/2023	592.168	1,36%	85,02	84,86	86,17	85,99
30/01/2023	489.422	-0,52%	84,84	84,51	85,305	84,84
27/01/2023	510.862	-0,87%	85,67	85,08	86,16	85,28
26/01/2023	670.415	-0,84%	86,87	85,93	87,53	86,03
25/01/2023	509.774	0,72%	85,85	85,56	86,80	86,76
24/01/2023	578.532	1,89%	84,145	83,7634	86,45	86,14
23/01/2023	443.220	0,91%	83,74	83,64	84,92	84,54
20/01/2023	736.531	2,02%	82,33	81,5801	84,07	83,77
19/01/2023	383.480	-0,57%	82,48	81,87	82,87	82,11
18/01/2023	507.946	-1,32%	83,55	82,07	83,92	82,58
17/01/2023	428.880	-0,45%	83,80	82,861	83,92	83,68
13/01/2023	639.458	-0,34%	83,87	83,55	84,38	84,06
12/01/2023	715.184	-0,74%	85,33	84,21	85,50	84,35
11/01/2023	697.597	-0,96%	85,86	84,035	85,66	84,98
10/01/2023	503.847	0,12%	85,82	84,845	85,85	85,80
09/01/2023	655.534	-0,44%	86,00	85,5934	86,645	85,70
06/01/2023	570.321	1,13%	85,51	85,25	86,60	86,08
05/01/2023	705.494	0,81%	84,31	83,71	85,21	85,12
04/01/2023	761.143	2,31%	83,27	82,79	84,58	84,44
03/01/2023	501.698	1,18%	82,53	81,73	83,055	82,53
30/12/2022	460.329	-0,03%	80,77	80,62	81,58	81,57
29/12/2022	340.241	1,19%	80,76	80,9589	82,24	81,59
28/12/2022	349.931	-0,92%	81,41	80,43	81,92	80,63
27/12/2022	610.788	1,09%	80,72	80,395	82,00	81,38