BiG | O banco que entende os seus valores.

Omnicom Group Inc (OMC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
24/04/2025	1.970.047	4,26%	74,20	73,105	76,675	76,37
23/04/2025	1.577.107	-0,03%	72,83	72,34	75,43	73,25
22/04/2025	1.090.223	1,64%	72,695	71,36	73,37	73,27
21/04/2025	1.352.702	-1,57%	72,00	71,36	72,83	72,09
17/04/2025	2.117.012	2,81%	74,96	70,625	77,10	73,24
16/04/2025	3.752.459	-7,23%	77,35	70,65	77,88	71,24
15/04/2025	1.588.004	0,38%	77,35	76,725	77,88	76,83
14/04/2025	1.528.087	1,24%	73,905	75,84	77,50	76,54
11/04/2025	1.556.337	2,19%	73,905	73,33	75,86	75,60
10/04/2025	1.464.734	-3,32%	75,445	71,86	75,855	73,98
09/04/2025	2.131.728	8,70%	73,33	69,23	76,90	76,52
08/04/2025	2.250.211	-1,68%	73,33	69,60	74,00	70,37
07/04/2025	2.119.175	-1,43%	70,37	69,8419	74,85	71,55
04/04/2025	1.853.500	-3,70%	78,10	72,54	75,36	72,59
03/04/2025	1.648.500	-5,09%	78,10	75,24	78,65	75,38
02/04/2025	1.133.543	-0,44%	79,45	78,93	80,22	79,42
01/04/2025	2.775.368	-3,79%	82,88	79,10	82,98	79,77
31/03/2025	2.527.564	3,33%	81,00	80,98	82,95	82,91
28/03/2025	1.139.439	-0,48%	81,42	79,80	81,42	80,24
27/03/2025	1.057.742	-0,65%	80,94	80,17	81,18	80,63
26/03/2025	1.664.378	0,93%	80,37	79,87	81,67	81,14
25/03/2025	1.581.403	1,21%	81,03	79,84	80,97	80,39
24/03/2025	1.987.122	-2,11%	81,03	79,37	81,06	79,43
21/03/2025	2.218.256	0,56%	81,57	79,70	81,79	81,14
20/03/2025	1.413.767	-0,98%	81,57	80,59	81,855	80,69
19/03/2025	1.388.171	0,05%	81,41	80,97	82,3603	81,49
18/03/2025	1.945.427	1,53%	80,01	79,20	81,66	81,45
17/03/2025	1.673.984	-0,66%	79,70	79,765	81,2499	80,30
14/03/2025	3.239.961	1,70%	79,70	79,255	81,13	80,83
13/03/2025	1.893.240	-0,66%	79,935	78,69	81,28	79,48
12/03/2025	2.986.712	-3,03%	83,315	79,32	82,90	80,01
11/03/2025	3.309.425	-2,71%	84,61	82,17	85,225	82,51
10/03/2025	4.395.963	0,59%	82,25	84,545	89,2682	84,81
07/03/2025	5.057.534	2,88%	82,25	82,31	85,235	85,00
06/03/2025	2.671.584	0,50%	82,25	81,40	83,12	82,62
05/03/2025	3.384.974	1,71%	80,87	80,56	82,35	82,21
04/03/2025	1.980.466	0,15%	80,68	79,57	81,996	80,83
03/03/2025	1.835.179	-2,45%	83,75	80,08	83,18	80,71
28/02/2025	1.862.807	1,22%	83,75	81,475	82,87	82,76
27/02/2025	1.693.531	-2,39%	83,75	81,02	82,7035	81,76
26/02/2025	1.770.121	-0,13%	83,75	83,475	84,32	83,76
25/02/2025	1.706.067	0,17%	83,75	83,43	84,705	83,87
24/02/2025	1.752.089	2,28%	83,48	83,66	84,77	83,73
21/02/2025	1.103.919	-1,56%	83,48	81,855	83,53	81,86
20/02/2025	1.461.307	-0,10%	83,86	82,67	84,17	83,60
19/02/2025	1.635.660	0,23%	81,92	82,98	84,565	83,68
18/02/2025	1.084.094	1,61%	81,92	81,61	83,495	83,49
17/02/2025	0	0,28%	81,92	81,62	82,725	82,17
14/02/2025	1.475.815	0,28%	81,92	81,62	82,725	82,15
13/02/2025	1.958.469	0,87%	81,84	80,46	81,96	81,94
12/02/2025	1.715.981	-1,43%	81,84	80,32	82,2384	81,23
11/02/2025	1.148.891	-0,21%	82,12	81,52	82,5727	82,41
10/02/2025	1.286.203	-1,46%	84,04	82,03	84,17	82,58
07/02/2025	827.714	-0,51%	84,59	83,63	84,83	83,80
06/02/2025	1.977.713	-0,82%	85,48	83,51	85,96	84,23
05/02/2025	3.958.692	-2,27%	87,39	82,85	88,17	84,93
04/02/2025	1.557.556	-0,98%	87,39	86,90	88,52	86,90
03/02/2025	1.747.591	1,12%	87,39	85,56	88,43	87,76
31/01/2025	1.510.050	0,31%	87,39	86,26	87,655	86,79
30/01/2025	957.879	-0,33%	87,39	86,0301	87,30	86,52
29/01/2025	936.938	-0,46%	88,13	86,535	87,925	86,81
28/01/2025	964.447	-1,28%	88,13	87,08	88,625	87,21
27/01/2025	934.286	2,06%	86,35	86,45	89,35	88,34
24/01/2025	1.132.394	0,48%	86,35	86,00	87,20	86,56
23/01/2025	716.514	0,02%	86,02	85,61	86,515	86,15
22/01/2025	830.433	-0,53%	86,02	85,41	86,455	86,13
21/01/2025	1.095.416	1,42%	86,02	85,53	86,745	86,59
20/01/2025	0	-0,54%	86,02	85,11	86,40	85,38
17/01/2025	1.249.943	-0,54%	86,02	85,11	86,40	85,40
16/01/2025	1.003.642	0,40%	85,68	85,28	86,34	85,84
15/01/2025	985.914	0,87%	82,89	84,51	86,30	85,50
14/01/2025	2.021.843	1,86%	82,89	83,46	85,29	84,76
13/01/2025	1.580.635	1,33%	82,89	81,43	83,23	83,16
09/01/2025	1.113.724	-0,28%	84,06	82,07	84,24	82,07
08/01/2025	1.073.803	-0,58%	84,06	83,18	84,24	84,08
07/01/2025	1.189.003	-0,55%	85,89	84,04	86,10	84,63
06/01/2025	1.077.630	-0,92%	85,89	84,93	86,28	85,10
03/01/2025	856.578	-0,64%	86,61	85,29	86,995	85,89
02/01/2025	714.174	0,47%	86,38	85,74	86,93	86,44
31/12/2024	0	0,26%	85,91	85,69	86,75	86,04
30/12/2024	835.041	-0,78%	85,795	84,56	86,065	86,065
27/12/2024	590.269	-1,08%	85,97	86,22	87,55	86,49
26/12/2024	642.176	1,20%	85,97	85,695	87,64	87,43
24/12/2024	0	0,35%	86,57	85,97	86,629	86,39