Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Omnicom Group Inc. (O1MC34.SA)

214.44
0.00
(0.00%)
At close: April 25 at 10:32:54 AM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 28, 2025214.44214.44214.44214.44214.44-
Apr 25, 2025214.44214.44214.44214.44214.4477
Apr 24, 2025207.99207.99207.99207.99207.99-
Apr 23, 2025207.99207.99207.99207.99207.99-
Apr 22, 2025207.99207.99207.99207.99207.9995
Apr 17, 2025211.68211.68211.68211.68211.681
Apr 16, 2025226.43226.43226.43226.43226.43-
Apr 15, 2025226.43226.43226.43226.43226.431
Apr 14, 2025220.00220.00220.00220.00220.00-
Apr 11, 2025220.00220.00220.00220.00220.004
Apr 10, 2025216.06216.06216.06216.06216.061
Apr 9, 2025222.18222.18222.18222.18222.1831
Apr 8, 2025212.31212.31212.31212.31212.312
Apr 7, 2025212.46212.46212.46212.46212.461
Apr 4, 2025212.36212.36212.36212.36212.3624
Apr 3, 2025214.72214.72214.72214.72214.722
Apr 2, 2025229.54229.54229.54229.54229.54-
Apr 1, 2025229.54229.54229.54229.54229.54-
Mar 31, 2025229.54229.54229.54229.54229.54-
Mar 28, 2025229.54229.54229.54229.54229.5433
Mar 27, 2025231.15231.15231.15231.15231.153
Mar 26, 2025233.45233.45233.45233.45233.451
Mar 25, 2025230.02230.02230.02230.02230.021
Mar 24, 2025228.88228.88228.88228.88228.882
Mar 21, 2025230.46230.46230.46230.46230.464
Mar 20, 2025229.22229.22229.22229.22229.222
Mar 19, 2025230.00230.00230.00230.00230.00-
Mar 18, 2025230.00230.00230.00230.00230.00-
Mar 17, 2025230.00230.00230.00230.00230.002
Mar 14, 2025231.61231.61231.61231.61231.612
Mar 13, 2025230.69230.69230.69230.69230.692
Mar 12, 2025232.22232.22232.22232.22232.221
Mar 11, 2025243.21243.21243.21243.21243.212
Mar 10, 2025 1.448167 Dividend
Mar 10, 2025244.08244.08244.08244.08244.083
Mar 7, 2025236.97236.97236.97236.97235.52-
Mar 6, 2025236.97236.97236.97236.97235.521
Mar 5, 2025235.92235.92235.92235.92234.48112
Feb 28, 2025240.41240.41240.41240.41238.942
Feb 27, 2025237.60237.60237.60237.60236.153
Feb 26, 2025241.13241.13241.13241.13239.662
Feb 25, 2025241.84241.84241.84241.84240.361
Feb 24, 2025234.17234.17234.17234.17232.74-
Feb 21, 2025234.17234.17234.17234.17232.741
Feb 20, 2025238.31238.31238.31238.31236.851
Feb 19, 2025240.00240.00240.00240.00238.531
Feb 18, 2025236.66236.66236.66236.66235.211
Feb 17, 2025235.80235.80235.80235.80234.36-
Feb 14, 2025235.80235.80235.80235.80234.364
Feb 13, 2025233.74233.74233.74233.74232.313
Feb 12, 2025237.19237.19237.19237.19235.74-
Feb 11, 2025237.19237.19237.19237.19235.74-
Feb 10, 2025237.19237.19237.19237.19235.7438
Feb 7, 2025242.77242.77242.77242.77241.293
Feb 6, 2025242.94242.94242.94242.94241.461
Feb 5, 2025250.55250.55241.63241.63240.1536
Feb 4, 2025253.76253.76253.76253.76252.214
Feb 3, 2025255.36255.36255.36255.36253.801
Jan 31, 2025251.96251.96251.96251.96250.422
Jan 30, 2025254.29254.29254.29254.29252.742
Jan 29, 2025256.96256.96254.23254.23252.686
Jan 28, 2025259.49259.49259.49259.49257.90-
Jan 27, 2025261.28261.28259.49259.49257.905
Jan 24, 2025253.85253.85253.85253.85252.301
Jan 23, 2025254.87254.87254.87254.87253.31-
Jan 22, 2025254.87254.87254.87254.87253.312
Jan 21, 2025259.74259.74259.74259.74258.15-
Jan 20, 2025259.74259.74259.74259.74258.15-
Jan 17, 2025259.48259.74259.48259.74258.153
Jan 16, 2025260.68260.68260.68260.68259.092
Jan 15, 2025258.07258.07258.07258.07256.491
Jan 14, 2025256.63257.73256.63257.73256.153
Jan 13, 2025253.25253.25253.25253.25251.702
Jan 10, 2025255.55255.55251.68251.68250.1491
Jan 9, 2025255.55255.55255.55255.55253.99-
Jan 8, 2025255.55255.55255.55255.55253.991
Jan 7, 2025262.44262.44262.44262.44260.84-
Jan 6, 2025260.70262.44260.70262.44260.845
Jan 3, 2025265.14265.14265.14265.14263.52-
Jan 2, 2025265.14265.14265.14265.14263.528
Dec 30, 2024264.46264.46264.46264.46262.847
Dec 27, 2024268.65268.65268.65268.65267.014
Dec 26, 2024269.36269.36269.36269.36267.7112
Dec 23, 2024270.27270.27270.00270.00268.3512
Dec 20, 2024272.16272.16271.06271.06269.406
Dec 19, 2024 1.496267 Dividend
Dec 19, 2024271.50271.50271.50271.50269.847
Dec 18, 2024277.27277.27277.27277.27274.097
Dec 17, 2024276.75276.75276.75276.75273.57-
Dec 16, 2024276.21276.75276.21276.75273.574
Dec 13, 2024270.00272.68270.00272.68269.554
Dec 12, 2024271.89271.89271.89271.89268.773
Dec 11, 2024280.84280.84277.33277.33274.15133
Dec 10, 2024284.92284.92280.84280.84277.6219
Dec 9, 2024312.17312.17312.17312.17308.59-
Dec 6, 2024312.17312.17312.17312.17308.594
Dec 5, 2024310.31310.31310.31310.31306.754
Dec 4, 2024314.88314.88314.88314.88311.27-
Dec 3, 2024314.88314.88314.88314.88311.272
Dec 2, 2024317.44317.44317.44317.44313.805
Nov 29, 2024313.58313.58313.58313.58309.987
Nov 28, 2024308.32308.32308.32308.32304.78-
Nov 27, 2024308.32308.32308.32308.32304.784
Nov 26, 2024304.03304.03304.03304.03300.541
Nov 25, 2024303.90303.90303.90303.90300.411
Nov 22, 2024296.42296.42296.42296.42293.026
Nov 21, 2024296.09296.09296.09296.09292.692
Nov 19, 2024282.92282.92282.92282.92279.6716
Nov 18, 2024284.87284.87284.87284.87281.605
Nov 14, 2024303.50303.50303.50303.50300.022
Nov 13, 2024302.10302.10299.10299.10295.672
Nov 12, 2024301.70301.70301.70301.70298.24-
Nov 11, 2024301.70301.70301.70301.70298.241
Nov 8, 2024300.60300.60300.60300.60297.153
Nov 7, 2024297.03297.03297.03297.03293.622
Nov 6, 2024299.52299.52299.52299.52296.082
Nov 5, 2024293.70293.70293.70293.70290.33-
Nov 4, 2024293.70293.70293.70293.70290.334
Nov 1, 2024292.27292.27292.27292.27288.92-
Oct 31, 2024292.27292.27292.27292.27288.924
Oct 30, 2024293.77293.77293.77293.77290.402
Oct 29, 2024292.03292.03292.03292.03288.682
Oct 28, 2024291.60291.60291.60291.60288.251
Oct 25, 2024285.60285.60285.60285.60282.3230
Oct 24, 2024288.55288.55288.55288.55285.24-
Oct 23, 2024288.55288.55288.55288.55285.243
Oct 22, 2024287.40287.40287.40287.40284.106
Oct 21, 2024295.80295.80294.30294.30290.9217
Oct 18, 2024296.40296.40296.40296.40293.004
Oct 17, 2024296.40296.40296.40296.40293.003
Oct 16, 2024294.64294.64294.64294.64291.26-
Oct 15, 2024294.64294.64294.64294.64291.265
Oct 14, 2024288.82288.82288.82288.82285.513
Oct 11, 2024288.12288.12288.12288.12284.812
Oct 10, 2024284.77284.77284.77284.77281.503
Oct 9, 2024285.60285.60285.60285.60282.323
Oct 8, 2024279.16279.16279.16279.16275.964
Oct 7, 2024277.27277.31277.27277.31274.134
Oct 4, 2024275.24275.24275.24275.24272.08-
Oct 3, 2024275.24275.24275.24275.24272.081
Oct 2, 2024278.88278.88278.88278.88275.681
Oct 1, 2024281.68281.68281.68281.68278.451
Sep 30, 2024279.72279.72279.72279.72276.514
Sep 27, 2024281.68281.68281.68281.68278.451
Sep 26, 2024278.88278.88278.88278.88275.682
Sep 25, 2024276.64276.64276.64276.64273.473
Sep 24, 2024278.32278.32278.32278.32275.135
Sep 23, 2024284.20284.20283.36283.36280.113
Sep 20, 2024281.98282.84281.98282.84279.5910
Sep 19, 2024 1.381113 Dividend
Sep 19, 2024284.76284.76284.76284.76281.49-
Sep 18, 2024284.76284.76284.76284.76280.133
Sep 17, 2024280.17280.17280.17280.17275.611
Sep 16, 2024280.00280.00280.00280.00275.443
Sep 13, 2024278.60278.60278.60278.60274.073
Sep 12, 2024279.72279.72279.72279.72275.17-
Sep 11, 2024279.72279.72279.72279.72275.171
Sep 10, 2024280.51280.51280.51280.51275.957
Sep 9, 2024276.92276.92276.92276.92272.41-
Sep 6, 2024276.92276.92276.92276.92272.413
Sep 5, 2024280.00280.00280.00280.00275.443
Sep 4, 2024276.92276.92276.92276.92272.411
Sep 3, 2024280.56280.56280.56280.56276.002
Sep 2, 2024282.24282.24282.24282.24277.65-
Aug 30, 2024282.24282.24282.24282.24277.652
Aug 29, 2024276.75276.75276.75276.75272.254
Aug 28, 2024272.70272.70272.70272.70268.262
Aug 27, 2024270.81270.81270.81270.81266.40-
Aug 26, 2024270.81270.81270.81270.81266.40-
Aug 23, 2024270.81270.81270.81270.81266.403
Aug 22, 2024271.62271.62271.62271.62267.205
Aug 21, 2024266.50266.50266.50266.50262.162
Aug 20, 2024262.66262.66262.66262.66258.396
Aug 19, 2024261.82261.82261.82261.82257.564
Aug 16, 2024262.60262.60262.60262.60258.33-
Aug 15, 2024262.60262.60262.60262.60258.334
Aug 14, 2024258.96258.96258.96258.96254.751
Aug 13, 2024258.96258.96258.96258.96254.752
Aug 12, 2024257.66257.66257.66257.66253.47-
Aug 9, 2024257.66257.66257.66257.66253.474
Aug 8, 2024260.26260.26260.26260.26256.033
Aug 7, 2024256.36256.36256.36256.36252.191
Aug 6, 2024262.34262.34262.34262.34258.073
Aug 5, 2024257.66257.66257.66257.66253.471
Aug 2, 2024262.17262.17262.17262.17257.9014
Aug 1, 2024269.08269.08269.08269.08264.706
Jul 31, 2024277.02277.02277.02277.02272.511
Jul 30, 2024271.08271.08271.08271.08266.67-
Jul 29, 2024271.08271.08271.08271.08266.672
Jul 26, 2024270.14270.14270.14270.14265.752
Jul 25, 2024266.24266.24266.24266.24261.911
Jul 24, 2024256.13256.13256.13256.13251.963
Jul 23, 2024257.17257.17257.17257.17252.9921
Jul 22, 2024256.75256.75256.75256.75252.572
Jul 19, 2024252.98252.98252.98252.98248.861
Jul 18, 2024256.50256.50256.50256.50252.334
Jul 17, 2024259.48259.48259.48259.48255.262
Jul 16, 2024259.48259.48259.48259.48255.262
Jul 15, 2024255.75255.75255.75255.75251.591
Jul 12, 2024252.00252.00252.00252.00247.90-
Jul 11, 2024252.00252.00252.00252.00247.9019
Jul 10, 2024246.25246.25246.25246.25242.244
Jul 9, 2024245.75245.75245.75245.75241.756
Jul 8, 2024244.56244.56244.56244.56240.582
Jul 5, 2024242.40242.40242.40242.40238.4612
Jul 4, 2024251.00251.00251.00251.00246.92-
Jul 3, 2024251.00251.00251.00251.00246.924
Jul 2, 2024247.00247.00247.00247.00242.98-
Jul 1, 2024247.00247.00247.00247.00242.983
Jun 28, 2024249.25249.25249.25249.25245.194
Jun 27, 2024244.56244.56244.56244.56240.586
Jun 26, 2024244.32244.32244.32244.32240.353
Jun 25, 2024243.75243.75243.75243.75239.783
Jun 24, 2024245.25245.25245.25245.25241.267
Jun 21, 2024244.24244.24244.24244.24240.27-
Jun 20, 2024244.24244.24244.24244.24240.271
Jun 19, 2024246.96246.96246.96246.96242.94-
Jun 18, 2024246.96246.96246.96246.96242.943
Jun 17, 2024244.06244.06244.06244.06240.093
Jun 14, 2024237.60237.60237.60237.60233.731
Jun 13, 2024239.38239.38239.38239.38235.492
Jun 12, 2024238.08238.08238.08238.08234.211
Jun 11, 2024239.28239.28239.28239.28235.391
Jun 10, 2024239.52239.52239.52239.52235.622
Jun 7, 2024 1.322043 Dividend
Jun 7, 2024242.41242.41242.41242.41238.473
Jun 6, 2024239.00239.00239.00239.00233.813
Jun 5, 2024241.33241.33241.33241.33236.092
Jun 4, 2024241.20241.20241.20241.20235.962
Jun 3, 2024240.85240.85240.85240.85235.62200
May 31, 2024240.72241.68240.72241.68236.436
May 29, 2024237.60237.60237.60237.60232.441
May 28, 2024240.25240.25240.25240.25235.031
May 27, 2024245.52245.52245.52245.52240.19-
May 24, 2024245.52245.52245.52245.52240.19-
May 23, 2024245.52245.52245.52245.52240.19-
May 22, 2024245.52245.52245.52245.52240.191
May 21, 2024246.75246.75246.75246.75241.39-
May 20, 2024246.75246.75246.75246.75241.392
May 17, 2024246.25246.25246.25246.25240.902
May 16, 2024247.50247.50247.50247.50242.13-
May 15, 2024247.50247.50247.50247.50242.13-
May 14, 2024247.50247.50247.50247.50242.132
May 13, 2024248.50248.50248.50248.50243.1015
May 10, 2024247.25247.25247.25247.25241.881
May 9, 2024244.08244.08244.08244.08238.785
May 8, 2024241.92241.92241.92241.92236.671
May 7, 2024238.70238.70238.70238.70233.522
May 6, 2024236.64236.64236.64236.64231.502
May 3, 2024235.68235.68235.68235.68230.562
May 2, 2024237.12237.12237.12237.12231.973
Apr 30, 2024241.75241.75241.75241.75236.504
Apr 29, 2024245.14245.14245.14245.14239.823