Jack Henry & Associates Inc (JKHY)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 05/02/2026 |
823.392 |
1,83%
|
178,675
|
175,9616
|
183,79
|
176,96
|
| 04/02/2026 |
1.104.780 |
4,59%
|
170,50
|
167,915
|
175,48
|
173,78
|
| 03/02/2026 |
1.200.304 |
-7,27%
|
179,18
|
165,39
|
179,18
|
166,16
|
| 02/02/2026 |
687.916 |
-0,02%
|
179,21
|
178,42
|
182,37
|
179,18
|
| 30/01/2026 |
490.795 |
0,71%
|
177,94
|
176,6801
|
179,85
|
179,21
|
| 29/01/2026 |
551.668 |
-1,04%
|
179,65
|
177,00
|
180,59
|
177,94
|
| 28/01/2026 |
906.584 |
0,48%
|
178,96
|
178,665
|
185,02
|
179,81
|
| 27/01/2026 |
716.787 |
-2,18%
|
182,00
|
178,00
|
183,105
|
178,96
|
| 26/01/2026 |
368.199 |
-1,16%
|
185,50
|
179,45
|
186,905
|
182,94
|
| 23/01/2026 |
361.436 |
-1,90%
|
188,70
|
183,74
|
189,44
|
185,11
|
| 22/01/2026 |
300.665 |
0,47%
|
188,00
|
187,398
|
190,13
|
188,70
|
| 21/01/2026 |
428.358 |
0,52%
|
187,58
|
186,02
|
189,525
|
187,82
|
| 20/01/2026 |
408.254 |
-1,82%
|
189,00
|
185,95
|
190,01
|
186,85
|
| 16/01/2026 |
296.957 |
-0,49%
|
191,82
|
187,79
|
191,82
|
190,32
|
| 15/01/2026 |
288.492 |
-0,70%
|
193,21
|
190,44
|
193,39
|
191,25
|
| 14/01/2026 |
535.270 |
2,20%
|
188,45
|
187,855
|
192,91
|
192,60
|
| 13/01/2026 |
557.453 |
-0,96%
|
189,50
|
187,75
|
191,00
|
188,45
|
| 12/01/2026 |
317.472 |
0,59%
|
189,16
|
188,0101
|
190,42
|
190,27
|
| 09/01/2026 |
369.497 |
0,75%
|
191,51
|
186,74
|
191,51
|
189,16
|
| 08/01/2026 |
566.906 |
0,96%
|
186,52
|
186,00
|
190,12
|
187,75
|
| 07/01/2026 |
387.613 |
0,22%
|
185,56
|
184,87
|
187,20
|
185,97
|
| 06/01/2026 |
330.777 |
2,26%
|
180,96
|
180,62
|
186,6799
|
185,56
|
| 05/01/2026 |
313.726 |
1,74%
|
178,35
|
176,48
|
182,49
|
181,46
|
| 02/01/2026 |
750.567 |
-2,26%
|
182,48
|
177,36
|
182,48
|
178,35
|
| 31/12/2025 |
367.212 |
-1,12%
|
184,55
|
182,375
|
184,97
|
182,48
|
| 30/12/2025 |
284.231 |
-1,00%
|
186,42
|
182,48
|
186,42
|
182,48
|
| 29/12/2025 |
363.555 |
0,16%
|
186,63
|
185,4325
|
188,00
|
186,42
|
| 26/12/2025 |
258.365 |
0,51%
|
182,89
|
182,89
|
186,38
|
186,13
|
| 24/12/2025 |
198.775 |
-0,07%
|
186,1369
|
184,6801
|
186,1369
|
185,18
|
| 23/12/2025 |
363.830 |
-0,01%
|
185,33
|
183,00
|
185,7475
|
185,31
|
| 22/12/2025 |
537.583 |
0,45%
|
184,50
|
183,26
|
186,50
|
185,33
|
| 19/12/2025 |
592.848 |
0,07%
|
184,38
|
182,00
|
185,00
|
184,50
|
| 18/12/2025 |
651.713 |
-1,97%
|
188,09
|
183,46
|
188,395
|
184,38
|
| 17/12/2025 |
378.911 |
0,64%
|
186,91
|
186,87
|
189,67
|
188,09
|
| 16/12/2025 |
426.445 |
-0,39%
|
187,6471
|
186,59
|
189,49
|
186,91
|
| 15/12/2025 |
473.841 |
0,08%
|
187,50
|
185,64
|
189,95
|
187,65
|
| 12/12/2025 |
405.357 |
0,17%
|
187,18
|
186,695
|
189,35
|
187,50
|
| 11/12/2025 |
545.345 |
1,22%
|
171,24
|
171,24
|
189,67
|
187,18
|
| 10/12/2025 |
622.654 |
2,64%
|
180,30
|
179,98
|
185,84
|
184,92
|
| 09/12/2025 |
425.712 |
-0,45%
|
180,11
|
180,03
|
182,125
|
180,17
|
| 08/12/2025 |
802.070 |
-0,40%
|
182,50
|
179,18
|
185,86
|
180,99
|
| 05/12/2025 |
621.280 |
0,76%
|
180,34
|
178,405
|
182,00
|
181,71
|
| 04/12/2025 |
860.947 |
2,39%
|
176,13
|
175,5787
|
181,25
|
180,34
|
| 03/12/2025 |
814.906 |
2,00%
|
172,50
|
171,00
|
176,85
|
176,13
|
| 02/12/2025 |
761.069 |
-0,54%
|
173,62
|
171,86
|
173,87
|
172,68
|
| 01/12/2025 |
419.734 |
-0,13%
|
174,00
|
172,985
|
175,90
|
173,62
|
| 28/11/2025 |
322.580 |
0,32%
|
173,92
|
173,8456
|
174,9999
|
174,48
|
| 26/11/2025 |
412.595 |
0,17%
|
173,62
|
173,085
|
174,545
|
173,92
|
| 25/11/2025 |
461.577 |
1,78%
|
170,58
|
170,58
|
173,81
|
173,62
|
| 24/11/2025 |
441.881 |
-0,13%
|
170,80
|
169,42
|
171,49
|
170,58
|
| 21/11/2025 |
448.665 |
1,75%
|
167,77
|
166,40
|
172,6799
|
170,80
|
| 20/11/2025 |
667.150 |
1,11%
|
167,84
|
167,36
|
171,9599
|
167,77
|
| 19/11/2025 |
515.646 |
1,14%
|
165,08
|
163,41
|
166,40
|
165,80
|
| 18/11/2025 |
468.910 |
0,24%
|
163,64
|
162,40
|
164,80
|
163,94
|
| 17/11/2025 |
347.852 |
-0,19%
|
164,07
|
162,84
|
164,80
|
163,64
|
| 14/11/2025 |
573.372 |
-0,76%
|
164,90
|
162,935
|
166,26
|
164,02
|
| 13/11/2025 |
454.610 |
-1,14%
|
167,17
|
164,80
|
168,43
|
165,27
|
| 12/11/2025 |
564.146 |
0,87%
|
165,73
|
164,4401
|
167,35
|
167,17
|
| 11/11/2025 |
584.709 |
1,92%
|
159,36
|
159,36
|
165,89
|
165,73
|
| 10/11/2025 |
666.219 |
1,13%
|
162,39
|
159,75
|
162,93
|
162,61
|
| 07/11/2025 |
640.001 |
-1,44%
|
163,08
|
159,81
|
163,95
|
160,80
|
| 06/11/2025 |
844.676 |
2,04%
|
162,00
|
160,84
|
164,83
|
163,08
|
| 05/11/2025 |
1.037.855 |
4,97%
|
153,92
|
153,665
|
160,49
|
159,83
|
| 04/11/2025 |
684.991 |
1,31%
|
149,62
|
149,62
|
152,83
|
152,42
|
| 03/11/2025 |
730.318 |
1,14%
|
148,20
|
146,22
|
151,10
|
150,63
|
| 31/10/2025 |
647.240 |
-0,68%
|
149,88
|
148,59
|
150,963
|
148,94
|
| 30/10/2025 |
496.978 |
-0,01%
|
148,95
|
148,95
|
151,955
|
149,88
|
| 29/10/2025 |
1.319.773 |
-2,86%
|
151,9997
|
147,0163
|
154,40
|
149,89
|
| 28/10/2025 |
538.063 |
-1,28%
|
156,30
|
154,15
|
156,385
|
154,30
|
| 27/10/2025 |
606.569 |
0,30%
|
156,80
|
153,91
|
156,85
|
156,30
|
| 24/10/2025 |
473.191 |
0,07%
|
156,00
|
154,93
|
156,92
|
155,83
|
| 23/10/2025 |
686.988 |
-0,82%
|
157,00
|
155,065
|
158,23
|
155,72
|
| 22/10/2025 |
788.455 |
0,05%
|
157,10
|
155,925
|
158,99
|
157,00
|
| 21/10/2025 |
612.273 |
1,19%
|
155,50
|
154,14
|
157,75
|
156,92
|
| 20/10/2025 |
472.637 |
1,40%
|
152,93
|
152,72
|
155,34
|
155,07
|
| 17/10/2025 |
932.801 |
-0,01%
|
153,70
|
151,83
|
154,42
|
152,93
|
| 16/10/2025 |
957.383 |
-0,95%
|
154,00
|
152,85
|
155,96
|
152,94
|
| 15/10/2025 |
633.806 |
0,25%
|
154,12
|
153,49
|
155,42
|
154,46
|
| 14/10/2025 |
690.256 |
1,29%
|
152,19
|
151,54
|
155,08
|
154,12
|
| 13/10/2025 |
936.739 |
0,43%
|
152,00
|
150,66
|
153,07
|
152,19
|
| 10/10/2025 |
1.044.441 |
1,43%
|
149,08
|
148,885
|
152,40
|
151,54
|
| 09/10/2025 |
556.835 |
-0,07%
|
149,43
|
147,98
|
149,70
|
149,32
|
| 08/10/2025 |
524.458 |
-0,16%
|
149,64
|
148,3812
|
150,84
|
149,43
|
| 07/10/2025 |
655.329 |
1,32%
|
147,69
|
147,69
|
149,74
|
149,635
|
| 06/10/2025 |
1.202.136 |
0,98%
|
147,20
|
145,38
|
148,9371
|
147,69
|
| 03/10/2025 |
1.371.731 |
-0,03%
|
146,32
|
145,38
|
147,61
|
146,26
|
| 02/10/2025 |
1.172.812 |
0,01%
|
146,25
|
144,13
|
146,83
|
146,31
|
| 01/10/2025 |
829.102 |
-1,79%
|
148,39
|
145,64
|
149,86
|
146,29
|
| 30/09/2025 |
497.877 |
-1,52%
|
151,17
|
147,59
|
151,17
|
148,93
|
| 29/09/2025 |
640.497 |
1,23%
|
149,66
|
148,495
|
151,81
|
151,17
|
| 26/09/2025 |
822.612 |
0,63%
|
149,45
|
148,33
|
150,0773
|
149,38
|
| 25/09/2025 |
749.240 |
-2,03%
|
150,59
|
148,30
|
152,17
|
148,45
|
| 24/09/2025 |
526.539 |
0,98%
|
150,50
|
150,15
|
151,83
|
151,50
|
| 23/09/2025 |
498.410 |
-0,94%
|
151,15
|
149,385
|
152,2478
|
150,02
|
| 22/09/2025 |
509.266 |
-0,41%
|
152,04
|
150,625
|
153,83
|
151,45
|
| 19/09/2025 |
780.499 |
-1,61%
|
155,08
|
151,70
|
155,235
|
151,97
|
| 18/09/2025 |
675.359 |
-3,25%
|
160,40
|
154,47
|
160,40
|
154,47
|
| 17/09/2025 |
397.952 |
0,40%
|
159,07
|
159,07
|
161,92
|
159,78
|
| 16/09/2025 |
360.076 |
0,40%
|
158,8888
|
157,3001
|
159,75
|
159,07
|
| 15/09/2025 |
470.754 |
-1,06%
|
160,12
|
157,71
|
160,695
|
158,43
|
