Jack Henry & Associates Inc (JKHY)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/09/2026 |
536.584 |
-2,10%
|
155,59
|
151,50
|
157,77
|
151,60
|
| 18/09/2026 |
454.642 |
-0,86%
|
155,50
|
153,98
|
156,87
|
154,85
|
| 17/09/2026 |
566.073 |
-1,72%
|
158,98
|
156,01
|
159,38
|
156,21
|
| 16/09/2026 |
928.287 |
3,22%
|
164,55
|
151,641
|
164,55
|
158,98
|
| 15/09/2026 |
916.096 |
-6,37%
|
164,55
|
153,82
|
166,46
|
154,07
|
| 14/09/2026 |
888.463 |
2,13%
|
161,3878
|
161,3878
|
168,28
|
164,55
|
| 11/09/2026 |
438.007 |
-0,19%
|
162,29
|
160,24
|
163,00
|
161,12
|
| 10/09/2026 |
528.933 |
1,86%
|
157,76
|
157,76
|
162,35
|
161,42
|
| 09/09/2026 |
482.485 |
-0,85%
|
159,00
|
157,55
|
161,1105
|
158,48
|
| 08/09/2026 |
411.162 |
-3,55%
|
165,775
|
159,2254
|
165,775
|
159,83
|
| 04/09/2026 |
424.140 |
-1,31%
|
166,98
|
162,975
|
166,99
|
165,64
|
| 03/09/2026 |
332.210 |
0,80%
|
167,51
|
166,709
|
171,14
|
167,76
|
| 02/09/2026 |
391.682 |
-0,61%
|
168,23
|
166,07
|
169,82
|
167,03
|
| 01/09/2026 |
495.656 |
0,09%
|
167,21
|
166,67
|
169,32
|
168,10
|
| 31/08/2026 |
382.855 |
-1,03%
|
169,73
|
166,57
|
169,73
|
167,91
|
| 28/08/2026 |
533.845 |
-0,03%
|
169,40
|
167,28
|
170,12
|
169,73
|
| 27/08/2026 |
415.479 |
-1,60%
|
172,39
|
169,26
|
173,9767
|
169,64
|
| 26/08/2026 |
476.348 |
-0,73%
|
172,43
|
171,52
|
174,775
|
172,39
|
| 25/08/2026 |
857.818 |
1,82%
|
169,00
|
167,965
|
174,31
|
173,62
|
| 24/08/2026 |
520.176 |
2,56%
|
166,765
|
165,84
|
171,46
|
170,51
|
| 21/08/2026 |
550.517 |
0,66%
|
164,36
|
163,53
|
167,835
|
166,20
|
| 20/08/2026 |
627.554 |
1,20%
|
165,79
|
162,58
|
167,57
|
165,08
|
| 19/08/2026 |
1.184.451 |
6,36%
|
154,12
|
154,12
|
169,3725
|
163,06
|
| 18/08/2026 |
995.330 |
3,42%
|
154,10
|
153,085
|
155,56
|
153,12
|
| 17/08/2026 |
940.799 |
-2,24%
|
154,00
|
149,22
|
154,00
|
149,87
|
| 14/08/2026 |
410.742 |
-1,64%
|
154,83
|
152,30
|
156,24
|
153,31
|
| 13/08/2026 |
354.572 |
2,33%
|
154,04
|
151,34
|
156,25
|
155,86
|
| 12/08/2026 |
403.531 |
-0,92%
|
126,25
|
126,25
|
155,22
|
152,31
|
| 11/08/2026 |
462.655 |
-0,96%
|
155,5698
|
153,16
|
156,005
|
153,63
|
| 10/08/2026 |
387.546 |
-0,71%
|
154,86
|
151,955
|
156,0388
|
155,08
|
| 07/08/2026 |
347.513 |
-0,62%
|
155,93
|
154,99
|
157,76
|
155,95
|
| 06/08/2026 |
620.124 |
1,62%
|
152,65
|
151,62
|
157,17
|
156,94
|
| 05/08/2026 |
609.849 |
-1,46%
|
156,63
|
152,58
|
158,99
|
154,35
|
| 04/08/2026 |
355.827 |
0,08%
|
153,50
|
152,325
|
156,905
|
156,63
|
| 03/08/2026 |
324.809 |
1,62%
|
154,10
|
152,97
|
159,295
|
156,53
|
| 31/07/2026 |
302.278 |
-0,16%
|
158,52
|
151,43
|
154,29
|
154,04
|
| 30/07/2026 |
463.833 |
-4,24%
|
157,93
|
153,33
|
161,15
|
154,24
|
| 29/07/2026 |
509.535 |
2,28%
|
157,49
|
157,46
|
162,96
|
161,15
|
| 28/07/2026 |
490.721 |
2,96%
|
154,50
|
151,77
|
158,93
|
157,43
|
| 27/07/2026 |
417.290 |
1,54%
|
149,80
|
149,80
|
154,95
|
152,98
|
| 24/07/2026 |
407.854 |
1,65%
|
147,77
|
146,97
|
151,39
|
150,58
|
| 23/07/2026 |
590.175 |
1,40%
|
144,7078
|
144,38
|
148,38
|
148,23
|
| 22/07/2026 |
388.187 |
-1,80%
|
150,28
|
145,74
|
150,86
|
146,155
|
| 21/07/2026 |
384.324 |
-2,84%
|
152,16
|
148,67
|
152,16
|
148,90
|
| 20/07/2026 |
668.950 |
0,94%
|
153,99
|
148,43
|
153,99
|
153,16
|
| 17/07/2026 |
549.968 |
-1,35%
|
152,83
|
149,60
|
155,77
|
151,67
|
| 16/07/2026 |
494.393 |
3,63%
|
149,99
|
149,105
|
154,45
|
153,84
|
| 15/07/2026 |
685.737 |
2,13%
|
145,51
|
145,51
|
150,77
|
148,47
|
| 14/07/2026 |
979.755 |
-3,56%
|
148,50
|
145,26
|
150,73
|
145,37
|
| 13/07/2026 |
787.613 |
0,24%
|
151,83
|
150,475
|
153,41
|
150,73
|
| 10/07/2026 |
1.136.904 |
0,07%
|
150,24
|
147,81
|
151,75
|
150,32
|
| 09/07/2026 |
1.179.525 |
1,93%
|
147,37
|
143,34
|
150,5945
|
150,22
|
| 08/07/2026 |
1.224.524 |
0,44%
|
146,70
|
143,84
|
147,78
|
147,37
|
| 07/07/2026 |
926.196 |
0,14%
|
146,38
|
146,38
|
150,23
|
146,71
|
| 06/07/2026 |
761.947 |
-0,31%
|
146,01
|
142,77
|
148,12
|
146,38
|
| 02/07/2026 |
619.102 |
3,15%
|
143,27
|
142,98
|
147,61
|
146,87
|
| 01/07/2026 |
829.931 |
3,43%
|
137,80
|
137,80
|
145,10
|
142,42
|
| 30/06/2026 |
578.369 |
0,74%
|
137,023
|
134,50
|
138,50
|
137,74
|
| 29/06/2026 |
1.004.620 |
1,36%
|
136,20
|
133,625
|
137,34
|
136,73
|
| 26/06/2026 |
1.039.649 |
5,09%
|
128,33
|
127,01
|
135,56
|
135,00
|
| 25/06/2026 |
846.316 |
0,45%
|
128,25
|
125,24
|
129,77
|
128,71
|
| 24/06/2026 |
581.971 |
2,19%
|
126,10
|
124,10
|
129,29
|
128,06
|
| 23/06/2026 |
680.671 |
1,52%
|
123,62
|
123,62
|
126,96
|
125,25
|
| 18/06/2026 |
2.843.031 |
1,62%
|
122,80
|
122,80
|
126,72
|
123,42
|
| 17/06/2026 |
903.424 |
-4,00%
|
129,29
|
123,565
|
130,73
|
124,22
|
| 16/06/2026 |
760.369 |
-0,84%
|
131,00
|
128,67
|
131,35
|
129,29
|
| 15/06/2026 |
1.490.549 |
1,61%
|
128,23
|
128,23
|
133,11
|
130,35
|
| 12/06/2026 |
921.439 |
1,80%
|
125,96
|
124,63
|
128,8349
|
128,23
|
| 11/06/2026 |
1.135.154 |
-1,31%
|
129,0818
|
125,75
|
129,54
|
125,96
|
| 10/06/2026 |
766.060 |
0,20%
|
126,595
|
125,80
|
130,60
|
127,59
|
| 09/06/2026 |
724.436 |
0,74%
|
127,00
|
124,775
|
127,775
|
127,35
|
| 08/06/2026 |
775.686 |
-2,87%
|
130,99
|
126,14
|
130,99
|
126,37
|
| 05/06/2026 |
816.948 |
-0,46%
|
132,19
|
129,29
|
132,4597
|
130,11
|
| 04/06/2026 |
747.064 |
-1,80%
|
134,00
|
130,69
|
136,7859
|
130,73
|
| 03/06/2026 |
714.729 |
-2,08%
|
136,03
|
131,40
|
137,40
|
133,13
|
| 02/06/2026 |
691.586 |
-2,97%
|
140,20
|
135,669
|
140,20
|
136,03
|
| 01/06/2026 |
1.214.277 |
3,31%
|
137,091
|
136,26
|
141,585
|
140,20
|
| 29/05/2026 |
1.339.806 |
0,15%
|
137,06
|
135,17
|
137,91
|
135,71
|
| 28/05/2026 |
861.504 |
-0,03%
|
136,73
|
135,11
|
136,74
|
136,22
|
| 27/05/2026 |
726.233 |
-0,80%
|
133,00
|
133,00
|
139,45
|
136,26
|
| 26/05/2026 |
804.785 |
-2,02%
|
141,00
|
136,78
|
141,00
|
137,36
|
| 22/05/2026 |
547.198 |
0,41%
|
140,3372
|
138,66
|
142,11
|
140,19
|
| 21/05/2026 |
779.898 |
-0,19%
|
139,82
|
136,79
|
141,51
|
139,56
|
| 20/05/2026 |
659.404 |
-0,48%
|
141,895
|
136,72
|
141,895
|
139,82
|
| 19/05/2026 |
994.431 |
1,00%
|
141,00
|
138,365
|
144,67
|
140,50
|
| 18/05/2026 |
1.059.409 |
1,64%
|
139,00
|
134,71
|
140,2299
|
139,11
|
| 15/05/2026 |
829.560 |
1,86%
|
134,70
|
134,70
|
139,15
|
136,87
|
| 14/05/2026 |
1.438.403 |
-5,23%
|
141,43
|
132,36
|
142,46
|
134,03
|
| 13/05/2026 |
758.567 |
-2,28%
|
145,03
|
139,00
|
145,03
|
141,43
|
| 12/05/2026 |
695.397 |
0,75%
|
144,445
|
144,215
|
147,48
|
144,73
|
| 11/05/2026 |
817.621 |
-1,50%
|
144,80
|
142,93
|
148,00
|
143,65
|
| 08/05/2026 |
643.830 |
-0,16%
|
147,53
|
142,41
|
147,53
|
145,84
|
| 07/05/2026 |
708.648 |
2,23%
|
143,50
|
142,00
|
147,18
|
146,03
|
| 06/05/2026 |
1.177.879 |
-4,33%
|
148,80
|
141,81
|
148,86
|
142,88
|
| 05/05/2026 |
737.634 |
-2,09%
|
153,80
|
147,9001
|
153,80
|
149,34
|
| 04/05/2026 |
605.807 |
-0,88%
|
154,03
|
152,055
|
155,44
|
152,52
|
| 01/05/2026 |
632.716 |
0,18%
|
154,64
|
152,945
|
156,27
|
154,03
|
| 30/04/2026 |
369.223 |
0,03%
|
152,59
|
151,815
|
154,12
|
153,75
|
| 29/04/2026 |
441.153 |
0,65%
|
152,60
|
152,55
|
154,32
|
153,75
|
| 28/04/2026 |
381.303 |
1,19%
|
153,24
|
151,82
|
154,115
|
152,80
|
