Jack Henry & Associates Inc (JKHY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	227.982	-1,06%	174,84	172,73	175,48	173,33
27/02/2024	202.767	0,44%	174,92	174,16	175,40	175,19
26/02/2024	315.163	-0,87%	174,97	173,92	176,23	174,42
23/02/2024	214.914	1,33%	172,59	172,66	176,83	175,95
22/02/2024	355.692	0,88%	172,59	172,66	175,73	173,64
21/02/2024	202.710	-0,56%	172,59	170,6275	172,59	172,13
20/02/2024	282.085	0,36%	171,44	170,935	173,82	173,10
19/02/2024	168.213	0,00%	173,96	172,47	174,73	172,48
16/02/2024	168.213	-1,59%	173,96	172,47	174,73	172,48
15/02/2024	420.619	-0,67%	176,02	173,77	176,51	174,08
14/02/2024	388.966	1,54%	172,98	172,9775	175,31	175,26
13/02/2024	363.091	-1,76%	178,37	171,23	174,82	172,61
12/02/2024	312.768	-0,13%	178,37	175,53	178,37	175,71
09/02/2024	344.906	1,08%	175,00	174,01	176,095	175,93
08/02/2024	436.741	2,88%	169,43	163,00	174,22	174,05
07/02/2024	647.835	3,22%	162,61	163,765	170,63	169,18
06/02/2024	658.518	0,41%	162,61	160,63	164,94	163,91
05/02/2024	358.420	-1,45%	164,37	162,1401	165,875	163,24
02/02/2024	306.875	-0,62%	166,69	164,28	166,78	165,64
01/02/2024	390.406	0,51%	165,83	164,32	168,53	166,67
31/01/2024	1.493.495	-2,14%	169,64	164,655	169,93	165,83
30/01/2024	309.661	-0,05%	169,95	169,06	170,49	169,45
29/01/2024	284.450	-0,02%	166,86	168,80	170,64	169,54
26/01/2024	288.742	0,76%	166,86	168,495	169,85	169,57
25/01/2024	344.058	1,00%	166,86	166,09	168,40	168,29
24/01/2024	277.525	-0,85%	168,62	166,16	169,645	166,63
23/01/2024	260.764	-0,45%	167,23	166,56	169,645	168,05
22/01/2024	277.461	1,45%	167,23	166,56	169,13	168,81
19/01/2024	268.914	0,51%	164,15	164,5301	166,77	166,39
18/01/2024	228.972	-0,13%	164,15	164,15	166,115	165,54
17/01/2024	256.762	0,35%	164,15	163,00	165,93	165,76
16/01/2024	211.324	-1,44%	166,92	164,945	167,17	165,18
15/01/2024	168.483	0,19%	168,04	166,76	168,2588	167,59
12/01/2024	168.483	0,19%	168,04	166,76	168,2588	167,59
11/01/2024	237.410	-0,20%	167,19	166,10	168,01	167,27
10/01/2024	135.924	0,25%	167,19	166,10	167,80	167,61
09/01/2024	323.970	-1,48%	168,75	166,99	169,8767	167,19
08/01/2024	389.425	1,79%	167,70	167,4797	170,38	169,70
05/01/2024	415.120	0,03%	166,06	166,06	167,98	166,72
04/01/2024	502.122	1,98%	163,75	163,02	167,00	166,67
03/01/2024	293.608	-0,75%	164,46	163,13	165,17	163,43
02/01/2024	390.023	0,77%	163,64	162,175	165,3424	164,66
29/12/2023	139.849	-0,29%	163,64	162,175	164,4817	163,41
28/12/2023	219.405	0,39%	163,64	163,38	164,54	163,88
27/12/2023	276.973	-1,40%	165,19	163,02	165,76	163,24
26/12/2023	229.707	0,29%	165,08	164,78	166,07	165,56
22/12/2023	305.673	1,11%	163,27	161,99	165,57	165,08
21/12/2023	297.518	0,28%	163,27	162,12	164,1465	163,27
20/12/2023	487.259	-1,47%	165,70	162,70	166,84	162,82
19/12/2023	428.863	-0,62%	166,28	164,47	166,66	165,25
18/12/2023	266.957	1,17%	165,42	164,19	166,57	166,28
15/12/2023	833.940	-1,52%	166,35	163,81	166,35	164,36
14/12/2023	430.468	-0,76%	170,27	165,12	170,27	166,90
13/12/2023	277.249	1,23%	165,97	165,74	169,07	168,17
12/12/2023	215.335	1,06%	165,02	164,21	166,295	166,12
11/12/2023	427.859	-0,19%	164,32	163,6125	165,315	164,38
08/12/2023	303.509	-0,28%	165,48	164,232	166,01	164,69
07/12/2023	347.395	-0,15%	165,45	163,61	165,655	165,15
06/12/2023	657.950	2,52%	163,56	163,45	166,73	165,40
05/12/2023	247.599	-0,83%	159,82	160,6101	162,865	161,33
04/12/2023	310.690	1,18%	159,82	159,82	163,09	162,68
01/12/2023	289.433	1,32%	158,68	157,72	161,42	160,79
30/11/2023	2.276.074	2,06%	155,90	154,77	158,83	158,69
29/11/2023	370.947	0,56%	156,10	155,37	158,055	156,01
28/11/2023	366.009	0,75%	154,11	153,2286	155,725	155,14
27/11/2023	386.791	0,12%	153,74	153,05	155,475	153,99
24/11/2023	156.468	0,11%	153,74	151,96	153,82	153,25
23/11/2023	275.540	-0,24%	153,20	152,66	154,30	152,56
22/11/2023	266.896	0,11%	153,20	152,66	154,30	153,09
21/11/2023	256.571	-0,49%	152,27	151,7668	153,96	152,92
20/11/2023	390.551	0,90%	152,27	151,59	154,1887	153,67
17/11/2023	270.184	-0,72%	154,46	151,05	154,46	152,30
16/11/2023	340.232	-0,28%	154,43	152,60	153,2415	153,41
15/11/2023	317.016	0,46%	153,37	153,37	155,35	153,84
14/11/2023	315.793	1,88%	151,99	151,45	153,82	153,14
13/11/2023	425.380	1,57%	147,11	146,465	150,49	150,32
10/11/2023	355.613	-0,82%	150,00	147,08	150,00	147,99
09/11/2023	478.144	-0,49%	151,29	148,30	152,67	149,21
08/11/2023	895.178	4,54%	145,36	147,06	145,36	149,94
07/11/2023	705.975	-1,33%	145,36	142,93	145,36	143,43
06/11/2023	479.293	0,35%	143,57	143,24	145,43	145,36
03/11/2023	396.602	2,06%	143,57	143,25	145,83	144,85
02/11/2023	577.498	1,13%	141,55	141,32	143,3199	141,93
01/11/2023	370.967	-0,45%	141,55	139,31	141,99	140,35
31/10/2023	379.327	0,86%	138,93	140,36	141,99	140,99
30/10/2023	435.239	1,22%	138,93	137,25	140,46	139,79
27/10/2023	221.569	-2,19%	140,09	136,57	140,30	137,255
26/10/2023	378.883	-1,15%	141,61	139,69	143,03	140,33
25/10/2023	391.701	-1,12%	143,68	140,885	142,95	141,96
24/10/2023	250.168	0,32%	143,68	142,21	145,00	143,56
23/10/2023	433.849	-0,01%	143,03	142,50	144,7959	143,10
20/10/2023	435.291	-1,71%	146,45	142,99	146,02	143,12
19/10/2023	363.884	-1,00%	146,45	144,95	147,415	145,61
18/10/2023	191.141	-1,31%	147,16	146,945	149,24	147,08
17/10/2023	304.259	0,76%	147,16	146,81	150,015	149,029
16/10/2023	222.376	1,70%	146,88	145,61	148,35	147,90
13/10/2023	370.693	0,67%	143,96	143,61	145,68	145,43
12/10/2023	554.025	-1,85%	144,16	141,675	144,48	144,46
11/10/2023	278.537	-1,10%	148,88	146,585	148,88	147,18
10/10/2023	344.854	0,69%	147,98	148,02	149,77	148,82