Omnicom Group Inc (OMC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
23/12/2022	148.351	1,21%	78,79	78,66	79,93	79,73
22/12/2022	568.743	0,01%	78,02	77,095	78,80	78,78
21/12/2022	383.608	1,23%	78,48	78,32	79,265	78,77
20/12/2022	572.465	1,57%	76,84	76,59	78,00	77,81
19/12/2022	487.495	0,23%	77,25	76,43	78,42	77,31
16/12/2022	939.435	-1,62%	77,54	76,51	78,14	77,13
15/12/2022	727.580	-3,08%	79,79	78,01	80,31	78,40
14/12/2022	1.131.593	-0,06%	80,96	80,42	81,96	80,89
13/12/2022	1.362.116	3,39%	79,555	79,93	81,60	80,94
12/12/2022	886.457	3,49%	75,71	75,43	78,50	78,29
09/12/2022	506.224	0,05%	75,16	75,10	76,41	75,65
08/12/2022	406.785	-0,08%	76,14	75,37	76,16	75,61
07/12/2022	651.933	-0,60%	75,80	75,47	76,51	75,67
06/12/2022	2.771.677	-1,39%	77,73	75,42	77,695	76,13
05/12/2022	1.610.534	-1,86%	77,73	76,74	78,444	77,20
02/12/2022	2.885.476	-1,52%	78,99	78,14	79,39	78,65
01/12/2022	2.230.649	0,13%	79,73	79,27	80,40	79,86
30/11/2022	2.454.409	1,27%	78,59	77,30	79,94	79,76
29/11/2022	1.850.329	0,78%	78,38	78,12	79,17	78,76
28/11/2022	1.461.254	-1,40%	78,595	78,00	78,79	78,04
25/11/2022	607.139	1,23%	78,10	77,98	79,30	79,155
23/11/2022	1.283.738	0,12%	78,09	77,70	78,49	78,19
22/11/2022	1.555.008	2,00%	76,84	76,80	78,14	78,10
21/11/2022	1.513.824	-0,82%	77,13	76,12	77,29	76,57
18/11/2022	1.579.006	1,27%	0,00	76,79	77,77	77,20
17/11/2022	1.519.459	0,36%	75,06	74,3173	76,37	76,23
16/11/2022	1.982.994	-0,38%	76,54	75,55	76,95	76,18
15/11/2022	1.459.177	0,78%	77,315	76,15	77,85	76,9873
14/11/2022	487.546	-1,45%	76,98	76,41	77,86	76,39
11/11/2022	667.262	3,33%	75,55	75,53	77,96	77,51
10/11/2022	602.581	2,39%	0,00	74,585	76,15	75,11
09/11/2022	498.203	-1,00%	73,45	72,90	74,59	73,3594
08/11/2022	541.254	1,70%	0,00	73,04	75,16	74,10
07/11/2022	364.583	0,91%	72,49	71,65	72,955	72,88
04/11/2022	326.524	-2,64%	71,96	70,85	72,64	72,18
03/11/2022	517.715	-0,68%	0,00	69,74	71,38	71,14
02/11/2022	454.344	-2,49%	72,51	71,58	73,72	71,63
01/11/2022	375.274	-0,19%	73,25	72,74	73,74	73,10
31/10/2022	598.929	0,22%	72,22	71,80	72,95	72,75
28/10/2022	753.076	2,04%	71,13	71,065	72,829	72,60
27/10/2022	414.495	2,66%	0,00	71,015	72,41	71,15
26/10/2022	733.712	-0,45%	71,93	71,08	72,285	71,39
25/10/2022	508.821	0,52%	0,00	70,58	71,99	71,71
24/10/2022	623.524	1,02%	70,44	70,23	71,63	71,34
21/10/2022	657.449	3,27%	68,16	67,90	70,26	70,195
20/10/2022	506.034	-0,15%	68,44	67,43	69,59	67,96
19/10/2022	1.759.753	-3,65%	70,08	67,56	70,985	68,41
18/10/2022	1.216.616	3,00%	69,995	68,32	70,84	69,39
17/10/2022	877.486	1,25%	67,71	67,07	68,56	67,52
14/10/2022	622.795	-1,77%	68,35	66,39	68,93	66,67
13/10/2022	667.805	3,32%	0,00	64,11	68,24	67,87
12/10/2022	632.066	1,48%	64,54	64,37	66,22	65,69
11/10/2022	538.465	-0,08%	64,81	64,14	65,98	64,76
10/10/2022	274.649	-0,32%	65,25	64,12	65,525	64,81
07/10/2022	577.501	-1,22%	65,01	64,465	65,54	64,99
06/10/2022	449.425	-0,78%	66,19	65,44	66,65	65,795
05/10/2022	527.437	-0,85%	65,84	65,16	66,59	66,31
04/10/2022	938.258	5,21%	64,70	64,465	66,97	66,88
03/10/2022	1.035.394	0,73%	0,00	62,26	63,975	63,57
30/09/2022	924.026	-0,54%	0,00	62,95	65,33	63,09
29/09/2022	538.602	-1,61%	0,00	63,23	64,18	63,46
28/09/2022	598.044	2,67%	63,19	62,90	64,965	64,51
27/09/2022	541.653	1,47%	0,00	62,26	63,745	62,83
26/09/2022	464.125	-2,09%	0,00	61,86	63,44	61,92
23/09/2022	511.107	-1,37%	63,62	62,29	63,74	63,24
22/09/2022	323.695	-1,34%	65,21	64,11	65,11	64,13
21/09/2022	479.358	-0,64%	0,00	65,00	66,92	64,99
20/09/2022	837.361	-3,82%	0,00	64,755	67,08	65,41
19/09/2022	467.446	1,51%	66,38	66,43	68,09	68,00
16/09/2022	539.307	-2,83%	68,41	66,635	68,40	66,99
15/09/2022	703.622	1,14%	68,19	68,04	69,44	68,95
14/09/2022	870.835	-1,12%	68,89	67,365	68,96	68,13
13/09/2022	544.117	-3,72%	70,20	68,57	71,1949	68,90
12/09/2022	746.332	1,56%	70,775	70,775	71,92	71,53
09/09/2022	665.799	4,26%	68,62	68,49	70,45	70,78
08/09/2022	341.104	0,83%	66,63	66,42	68,18	67,89
07/09/2022	291.188	2,03%	66,09	65,7601	67,42	67,33
06/09/2022	323.156	0,00%	66,44	65,455	66,65	65,95
02/09/2022	275.135	-0,57%	67,56	65,99	67,66	66,26
01/09/2022	390.489	-0,40%	67,02	65,84	66,86	66,64
31/08/2022	387.162	-1,63%	68,49	66,90	68,77	66,90
30/08/2022	401.885	-0,31%	68,73	67,55	68,64	67,99
29/08/2022	330.303	-0,30%	0,00	67,50	68,54	68,2421
26/08/2022	343.392	-2,21%	70,05	68,36	70,26	68,45
25/08/2022	374.849	0,64%	69,92	69,81	70,72	70,05
24/08/2022	286.790	-0,16%	69,71	69,105	69,9217	69,60
23/08/2022	269.506	-0,04%	69,72	69,61	70,34	69,71
22/08/2022	579.762	-3,77%	71,09	69,67	71,03	69,76
19/08/2022	349.009	-0,97%	72,82	72,06	73,18	72,49
18/08/2022	413.110	0,30%	72,77	72,495	73,35	73,22
17/08/2022	417.344	-0,91%	73,00	72,305	73,135	73,01
16/08/2022	418.329	1,98%	72,22	72,229	73,805	73,68
15/08/2022	499.575	-0,40%	0,00	71,76	73,03	72,25
12/08/2022	280.653	0,54%	72,71	71,51	72,70	72,55
11/08/2022	347.644	0,50%	0,00	72,00	72,96	72,18
10/08/2022	357.245	2,02%	0,00	71,31	72,41	71,84
09/08/2022	561.626	0,27%	70,29	69,825	70,79	70,40
08/08/2022	458.057	1,67%	0,00	69,274	71,33	70,23
05/08/2022	291.161	-1,71%	69,355	68,89	69,73	69,08
04/08/2022	411.814	-0,03%	70,23	69,94	70,875	70,30