Jack Henry & Associates Inc (JKHY)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 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
|
