Jack Henry & Associates Inc (JKHY)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 27/04/2026 |
44.232 |
0,13%
|
150,4001
|
150,4001
|
152,645
|
151,01
|
| 24/04/2026 |
431.565 |
0,37%
|
149,43
|
148,36
|
151,33
|
151,15
|
| 23/04/2026 |
563.246 |
-3,39%
|
156,94
|
147,345
|
156,94
|
150,60
|
| 22/04/2026 |
544.600 |
0,24%
|
156,00
|
152,77
|
156,23
|
155,88
|
| 21/04/2026 |
786.004 |
1,06%
|
153,71
|
152,73
|
157,305
|
155,50
|
| 20/04/2026 |
406.232 |
-0,12%
|
152,00
|
152,00
|
155,56
|
153,87
|
| 17/04/2026 |
512.589 |
-0,06%
|
155,1915
|
152,74
|
155,1915
|
154,06
|
| 16/04/2026 |
384.721 |
0,50%
|
149,66
|
149,66
|
155,54
|
154,15
|
| 15/04/2026 |
515.498 |
1,31%
|
151,81
|
151,21
|
154,055
|
153,40
|
| 14/04/2026 |
514.401 |
0,01%
|
151,70
|
151,11
|
153,23
|
151,42
|
| 13/04/2026 |
821.494 |
2,85%
|
148,434
|
146,345
|
151,43
|
151,40
|
| 10/04/2026 |
739.668 |
-4,03%
|
153,01
|
146,92
|
153,01
|
147,20
|
| 09/04/2026 |
493.318 |
-2,90%
|
158,1745
|
152,23
|
158,1745
|
153,38
|
| 08/04/2026 |
411.807 |
-0,22%
|
159,685
|
157,65
|
159,76
|
157,98
|
| 07/04/2026 |
491.730 |
0,14%
|
156,57
|
156,06
|
161,10
|
158,32
|
| 06/04/2026 |
526.626 |
0,39%
|
156,81
|
156,79
|
159,685
|
158,10
|
| 02/04/2026 |
733.960 |
1,19%
|
155,63
|
154,26
|
160,29
|
157,48
|
| 01/04/2026 |
647.989 |
-1,53%
|
157,64
|
154,28
|
158,15
|
155,63
|
| 31/03/2026 |
396.415 |
1,06%
|
157,75
|
155,55
|
159,04
|
158,04
|
| 30/03/2026 |
483.419 |
2,04%
|
153,31
|
153,31
|
157,065
|
156,43
|
| 27/03/2026 |
602.734 |
-2,50%
|
157,20
|
152,29
|
158,08
|
153,31
|
| 26/03/2026 |
511.834 |
-0,11%
|
157,40
|
156,37
|
160,155
|
157,20
|
| 25/03/2026 |
618.059 |
-0,93%
|
158,00
|
153,58
|
161,40
|
157,40
|
| 24/03/2026 |
506.434 |
-2,71%
|
165,62
|
158,79
|
165,62
|
158,87
|
| 23/03/2026 |
400.390 |
-1,22%
|
165,38
|
162,98
|
166,53
|
163,30
|
| 20/03/2026 |
455.317 |
0,52%
|
164,41
|
163,29
|
166,305
|
165,38
|
| 19/03/2026 |
622.401 |
-0,44%
|
165,64
|
163,67
|
167,995
|
164,43
|
| 18/03/2026 |
278.385 |
-1,00%
|
166,77
|
164,94
|
166,8334
|
165,15
|
| 17/03/2026 |
594.238 |
-0,35%
|
168,16
|
166,73
|
170,71
|
166,77
|
| 16/03/2026 |
657.384 |
-0,84%
|
168,77
|
165,06
|
169,0212
|
167,35
|
| 13/03/2026 |
769.986 |
1,46%
|
166,34
|
164,00
|
169,56
|
168,77
|
| 12/03/2026 |
511.413 |
-0,40%
|
166,205
|
165,21
|
170,5673
|
166,34
|
| 11/03/2026 |
607.838 |
-2,35%
|
171,02
|
165,07
|
171,045
|
167,01
|
| 10/03/2026 |
965.216 |
-0,33%
|
170,86
|
167,335
|
172,80
|
171,02
|
| 09/03/2026 |
718.687 |
-0,15%
|
168,79
|
167,9899
|
172,84
|
171,59
|
| 06/03/2026 |
643.170 |
2,87%
|
166,00
|
164,47
|
171,94
|
171,83
|
| 05/03/2026 |
541.312 |
-0,44%
|
167,00
|
165,81
|
168,975
|
167,05
|
| 04/03/2026 |
684.508 |
-0,19%
|
168,50
|
166,26
|
168,89
|
167,82
|
| 03/03/2026 |
911.688 |
2,77%
|
164,20
|
161,825
|
169,38
|
168,75
|
| 02/03/2026 |
458.886 |
1,07%
|
162,46
|
158,88
|
165,77
|
164,20
|
| 27/02/2026 |
517.912 |
0,84%
|
159,3419
|
158,00
|
163,02
|
162,46
|
| 26/02/2026 |
728.673 |
2,90%
|
157,19
|
157,14
|
162,1399
|
161,08
|
| 25/02/2026 |
787.556 |
0,23%
|
157,40
|
154,76
|
157,40
|
156,54
|
| 24/02/2026 |
659.763 |
0,32%
|
155,68
|
154,61
|
158,52
|
156,18
|
| 23/02/2026 |
1.037.190 |
-2,21%
|
157,78
|
154,82
|
159,64
|
155,68
|
| 20/02/2026 |
706.352 |
-1,21%
|
161,14
|
158,2975
|
161,74
|
159,19
|
| 19/02/2026 |
613.489 |
1,50%
|
157,50
|
157,48
|
161,43
|
161,14
|
| 18/02/2026 |
799.822 |
0,11%
|
158,59
|
157,31
|
160,50
|
158,76
|
| 17/02/2026 |
1.016.181 |
1,21%
|
160,3048
|
158,05
|
161,685
|
158,59
|
| 13/02/2026 |
821.475 |
-0,50%
|
157,49
|
147,01
|
159,36
|
156,69
|
| 12/02/2026 |
1.627.206 |
-4,94%
|
166,50
|
154,151
|
167,92
|
157,47
|
| 11/02/2026 |
669.786 |
-2,96%
|
170,36
|
165,20
|
170,36
|
165,65
|
| 10/02/2026 |
1.035.650 |
-0,55%
|
171,5648
|
169,63
|
172,64
|
170,62
|
| 09/02/2026 |
1.019.214 |
-1,30%
|
174,15
|
170,12
|
176,34
|
171,56
|
| 06/02/2026 |
765.396 |
-2,01%
|
179,03
|
170,55
|
179,03
|
173,81
|
