Omnicom Group Inc (OMC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20-05-2024 |
0 |
-0,54%
|
96,775
|
95,795
|
96,56
|
96,13
|
| 17-05-2024 |
402.270 |
-0,54%
|
96,775
|
95,795
|
96,56
|
96,13
|
| 16-05-2024 |
632.939 |
-1,03%
|
97,04
|
96,42
|
97,985
|
96,65
|
| 15-05-2024 |
477.531 |
1,13%
|
97,04
|
96,58
|
98,055
|
97,67
|
| 14-05-2024 |
537.823 |
0,29%
|
97,05
|
96,12
|
97,92
|
96,58
|
| 13-05-2024 |
356.477 |
0,50%
|
96,25
|
95,82
|
96,84
|
96,30
|
| 10-05-2024 |
466.438 |
0,14%
|
95,92
|
95,55
|
96,73
|
95,82
|
| 09-05-2024 |
749.920 |
0,65%
|
95,22
|
94,80
|
95,84
|
95,69
|
| 08-05-2024 |
786.959 |
0,39%
|
94,385
|
94,30
|
95,29
|
95,07
|
| 07-05-2024 |
877.086 |
1,62%
|
96,44
|
93,67
|
96,12
|
94,70
|
| 06-05-2024 |
677.454 |
0,47%
|
93,59
|
92,40
|
93,50
|
93,19
|
| 03-05-2024 |
595.274 |
0,13%
|
93,44
|
92,50
|
93,55
|
92,75
|
| 02-05-2024 |
614.987 |
-1,09%
|
94,15
|
92,48
|
94,49
|
92,63
|
| 01-05-2024 |
563.550 |
0,87%
|
93,05
|
92,885
|
95,015
|
93,65
|
| 30-04-2024 |
632.494 |
-3,18%
|
95,74
|
92,785
|
96,05
|
92,84
|
| 29-04-2024 |
788.440 |
0,00%
|
96,47
|
95,38
|
96,45
|
95,89
|
| 26-04-2024 |
773.365 |
-0,85%
|
96,47
|
95,64
|
96,70
|
95,89
|
| 25-04-2024 |
934.917 |
0,76%
|
95,73
|
95,08
|
97,245
|
96,71
|
| 24-04-2024 |
884.093 |
1,87%
|
93,54
|
93,41
|
96,09
|
95,98
|
| 23-04-2024 |
639.199 |
0,48%
|
93,07
|
93,165
|
95,105
|
94,22
|
| 22-04-2024 |
723.544 |
1,24%
|
93,07
|
92,22
|
94,61
|
93,77
|
| 19-04-2024 |
876.781 |
1,22%
|
91,73
|
91,12
|
92,83
|
92,62
|
| 18-04-2024 |
723.387 |
-1,03%
|
93,35
|
91,45
|
93,365
|
91,50
|
| 17-04-2024 |
1.533.617 |
1,64%
|
93,35
|
91,20
|
94,10
|
92,45
|
| 16-04-2024 |
1.014.270 |
1,05%
|
93,365
|
89,77
|
91,28
|
91,50
|
| 15-04-2024 |
676.196 |
-0,04%
|
93,365
|
90,00
|
92,56
|
90,55
|
| 12-04-2024 |
699.433 |
-2,15%
|
93,365
|
90,315
|
92,38
|
90,59
|
| 11-04-2024 |
414.409 |
0,89%
|
93,365
|
91,65
|
92,85
|
92,58
|
| 10-04-2024 |
493.369 |
-2,32%
|
93,365
|
91,37
|
92,97
|
91,76
|
| 09-04-2024 |
428.577 |
0,92%
|
93,365
|
92,83
|
94,20
|
93,94
|
| 08-04-2024 |
497.003 |
0,50%
|
93,365
|
92,87
|
93,53
|
93,08
|
| 05-04-2024 |
397.286 |
-0,56%
|
93,05
|
91,79
|
93,355
|
92,62
|
| 04-04-2024 |
491.416 |
-1,76%
|
95,43
|
93,08
|
95,62
|
93,14
|
| 03-04-2024 |
362.795 |
-0,53%
|
96,23
|
94,51
|
95,81
|
94,81
|
| 02-04-2024 |
415.535 |
-1,32%
|
96,23
|
94,68
|
96,45
|
95,31
|
| 01-04-2024 |
594.217 |
-0,19%
|
96,23
|
95,80
|
97,09
|
96,58
|
| 28-03-2024 |
881.860 |
1,68%
|
96,23
|
96,14
|
97,45
|
96,76
|
| 27-03-2024 |
490.588 |
2,57%
|
93,33
|
93,355
|
95,20
|
95,16
|
| 26-03-2024 |
487.790 |
-0,63%
|
94,05
|
92,75
|
93,72
|
92,78
|
| 25-03-2024 |
532.066 |
-0,64%
|
94,05
|
93,30
|
95,03
|
93,37
|
| 22-03-2024 |
402.518 |
-0,36%
|
94,66
|
93,78
|
95,34
|
93,97
|
| 21-03-2024 |
391.222 |
0,05%
|
94,13
|
93,83
|
94,95
|
94,31
|
| 20-03-2024 |
304.822 |
0,98%
|
93,30
|
92,90
|
95,25
|
94,26
|
| 19-03-2024 |
583.411 |
0,65%
|
92,73
|
92,54
|
94,175
|
93,35
|
| 18-03-2024 |
714.412 |
0,53%
|
92,73
|
91,90
|
93,35
|
92,75
|
| 15-03-2024 |
822.937 |
-0,40%
|
92,24
|
91,91
|
93,50
|
92,26
|
| 14-03-2024 |
1.539.613 |
-3,18%
|
95,19
|
91,86
|
95,26
|
92,63
|
| 13-03-2024 |
606.805 |
0,87%
|
94,85
|
94,755
|
96,055
|
95,67
|
| 12-03-2024 |
858.555 |
0,47%
|
94,88
|
94,108
|
95,33
|
94,85
|
| 11-03-2024 |
717.571 |
2,97%
|
92,04
|
92,00
|
94,505
|
94,41
|
| 08-03-2024 |
596.015 |
-0,38%
|
92,215
|
91,67
|
92,68
|
91,69
|
| 07-03-2024 |
633.238 |
2,36%
|
89,68
|
90,75
|
92,825
|
92,74
|
| 06-03-2024 |
504.493 |
1,73%
|
89,68
|
88,785
|
90,71
|
90,60
|
| 05-03-2024 |
546.983 |
-0,16%
|
88,89
|
88,59
|
90,39
|
89,06
|
| 04-03-2024 |
566.977 |
0,86%
|
88,89
|
88,25
|
89,63
|
89,20
|
| 01-03-2024 |
472.862 |
0,06%
|
88,49
|
87,68
|
88,67
|
88,44
|
| 29-02-2024 |
445.117 |
0,33%
|
88,24
|
87,85
|
88,70
|
88,39
|
| 28-02-2024 |
488.954 |
-1,19%
|
88,805
|
87,42
|
88,805
|
88,10
|
| 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
|
Por favor leia o