Jack Henry & Associates Inc (JKHY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	128.636	0,00%	170,01	169,24	171,13	169,74
17/07/2024	128.636	0,00%	170,01	169,24	171,13	169,74
16/07/2024	140.980	1,42%	168,21	167,465	170,68	169,74
15/07/2024	122.187	0,66%	166,27	166,27	168,51	167,37
12/07/2024	140.356	1,30%	164,92	164,76	167,63	166,28
11/07/2024	167.730	2,03%	162,11	161,54	164,20	164,14
10/07/2024	171.036	-1,23%	162,91	158,69	162,91	160,87
09/07/2024	165.927	-0,89%	164,34	162,83	164,62	162,88
08/07/2024	171.990	0,79%	163,29	162,89	164,66	164,34
05/07/2024	146.054	-0,36%	163,65	162,54	163,76	163,06
04/07/2024	108.753	0,00%	163,39	162,33	164,40	163,65
03/07/2024	108.753	-0,07%	163,39	162,33	164,40	163,65
02/07/2024	158.867	0,17%	163,97	163,36	164,85	163,76
01/07/2024	192.012	-1,52%	166,64	162,57	166,66	163,49
28/06/2024	547.747	-0,42%	167,02	165,00	168,02	166,02
27/06/2024	179.431	-0,23%	167,08	166,28	168,14	166,72
26/06/2024	371.249	0,45%	165,87	165,60	167,43	167,11
25/06/2024	302.545	-0,04%	166,69	164,60	167,05	166,36
24/06/2024	210.104	-0,19%	166,34	165,85	168,36	166,43
21/06/2024	449.541	0,52%	166,38	165,18	167,28	166,74
20/06/2024	215.124	2,26%	161,90	161,90	166,51	165,88
19/06/2024	218.384	0,00%	165,18	162,08	165,25	162,21
18/06/2024	218.384	0,40%	165,18	162,08	165,25	162,21
17/06/2024	438.598	2,15%	161,00	160,04	165,48	165,04
14/06/2024	420.323	1,91%	158,03	157,9201	161,66	161,57
13/06/2024	473.223	-1,04%	163,34	157,00	159,8236	158,55
12/06/2024	268.696	-0,82%	163,34	160,09	163,04	160,21
11/06/2024	300.773	-1,54%	163,34	161,20	163,34	161,53
10/06/2024	195.234	-0,44%	164,00	161,77	164,76	164,05
07/06/2024	184.486	0,14%	164,00	163,44	165,44	164,78
06/06/2024	166.089	0,10%	164,65	164,29	165,89	164,55
05/06/2024	285.706	1,66%	162,36	161,45	164,745	164,38
04/06/2024	563.053	-0,96%	162,34	161,31	163,95	161,70
03/06/2024	258.603	-0,86%	164,12	161,66	164,895	163,26
31/05/2024	817.573	2,19%	161,43	160,69	164,77	164,68
30/05/2024	257.742	-0,24%	161,53	160,17	162,52	161,15
29/05/2024	372.325	-0,64%	161,11	160,175	162,62	161,53
28/05/2024	409.903	-3,58%	168,26	161,865	167,835	162,57
27/05/2024	98.072	0,00%	168,26	167,31	168,69	168,61
24/05/2024	98.072	-0,60%	168,26	167,31	168,69	168,61
23/05/2024	282.880	-0,77%	169,42	167,921	169,715	168,33
22/05/2024	191.796	0,33%	168,81	168,65	170,205	169,63
21/05/2024	238.088	-0,22%	169,69	168,23	170,08	169,08
20/05/2024	220.772	0,27%	168,96	167,78	170,16	169,45
17/05/2024	262.954	-0,23%	167,83	167,05	169,49	168,99
16/05/2024	282.936	0,92%	167,83	167,115	169,84	169,38
15/05/2024	312.556	1,29%	166,61	165,91	167,95	167,83
14/05/2024	324.178	-1,21%	168,24	163,295	168,24	165,69
13/05/2024	335.572	-0,90%	170,00	167,02	170,20	167,72
10/05/2024	246.914	0,12%	166,19	167,99	169,96	169,24
09/05/2024	356.259	2,08%	166,19	165,89	169,13	169,04
08/05/2024	490.708	-0,04%	165,00	165,1475	172,465	165,59
07/05/2024	423.650	0,42%	165,00	164,60	167,32	165,65
06/05/2024	283.872	0,48%	165,00	163,37	165,71	164,96
03/05/2024	212.868	1,03%	163,07	162,54	164,49	164,18
02/05/2024	284.651	-0,01%	165,03	161,00	164,00	162,51
01/05/2024	315.542	-0,10%	165,03	162,20	164,39	162,52
30/04/2024	364.029	-2,07%	165,03	162,24	165,04	162,69
29/04/2024	195.552	0,75%	165,16	165,07	166,60	166,12
26/04/2024	259.853	-0,61%	165,69	164,66	167,00	164,88
25/04/2024	131.713	0,42%	165,69	163,93	166,55	165,89
24/04/2024	176.138	-0,77%	165,69	164,34	166,52	165,20
23/04/2024	235.755	1,00%	165,32	165,32	167,71	166,48
22/04/2024	176.909	-0,46%	165,32	164,76	166,25	164,84
19/04/2024	277.351	0,50%	165,32	163,85	166,6199	165,60
18/04/2024	235.155	0,06%	165,04	163,68	165,14	164,77
17/04/2024	211.119	0,56%	165,04	163,525	165,55	164,67
16/04/2024	170.013	-0,78%	165,04	163,66	165,712	163,75
15/04/2024	152.263	-1,51%	169,07	164,69	169,20	165,04
12/04/2024	218.466	-1,46%	169,07	166,87	170,35	167,57
11/04/2024	281.002	-0,24%	170,88	168,62	170,53	170,05
10/04/2024	265.720	-2,13%	172,41	169,82	172,41	170,46
09/04/2024	271.060	1,52%	172,25	171,48	174,26	174,17
08/04/2024	285.314	0,91%	170,00	169,94	173,64	171,57
05/04/2024	183.928	0,37%	169,40	168,995	170,205	170,03
04/04/2024	330.279	-0,50%	171,26	168,90	171,412	169,41
03/04/2024	319.284	-0,02%	173,46	168,93	171,25	170,26
02/04/2024	290.974	-0,10%	173,46	169,045	171,61	170,29
01/04/2024	291.218	-1,88%	173,46	169,935	173,30	170,46
28/03/2024	323.739	0,85%	167,25	172,4578	174,12	173,73
27/03/2024	402.726	3,53%	167,25	167,115	172,39	172,26
26/03/2024	325.999	0,39%	165,94	165,78	168,51	166,39
25/03/2024	579.347	-1,89%	169,29	165,69	169,29	165,75
22/03/2024	225.297	-1,69%	172,44	168,81	172,5291	168,95
21/03/2024	445.392	0,21%	171,89	170,81	172,19	171,86
20/03/2024	180.488	0,26%	171,37	169,985	171,76	171,50
19/03/2024	204.467	0,38%	170,67	170,67	171,42	171,05
18/03/2024	177.431	-0,32%	170,97	170,21	171,74	170,40
15/03/2024	357.631	0,08%	172,69	169,02	171,31	170,95
14/03/2024	196.441	-0,89%	172,69	169,95	173,15	170,81
13/03/2024	285.548	0,31%	173,57	171,97	173,45	172,35
12/03/2024	323.996	-0,98%	173,57	171,04	174,24	171,82
11/03/2024	215.251	-0,65%	174,51	172,82	175,35	173,52
08/03/2024	272.488	0,50%	174,45	174,45	176,67	174,65
07/03/2024	185.984	0,01%	173,50	172,76	175,09	173,78
06/03/2024	210.208	1,04%	173,50	172,43	175,88	174,32
05/03/2024	236.699	-0,59%	173,50	171,64	174,47	172,52
04/03/2024	270.273	0,93%	172,25	171,595	173,87	173,55
01/03/2024	231.876	-1,04%	174,50	171,67	173,36	171,96
29/02/2024	306.513	0,25%	174,50	173,22	174,925	173,77