Jack Henry & Associates Inc (JKHY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	283.997	-0,79%	147,56	146,76	148,84	147,80
06-10-2023	263.637	0,26%	147,56	147,53	151,09	148,97
05-10-2023	294.330	0,73%	146,53	146,71	149,69	148,58
04-10-2023	517.210	0,59%	149,28	145,61	147,57	147,50
03-10-2023	323.677	-2,16%	149,28	146,11	149,735	146,64
02-10-2023	325.546	-0,84%	150,59	148,55	150,6685	149,87
29-09-2023	389.434	-0,35%	148,68	150,60	152,79	151,14
28-09-2023	292.666	2,18%	150,60	148,68	151,77	151,67
27-09-2023	332.235	0,61%	150,60	147,58	150,67	148,44
26-09-2023	311.853	-0,14%	147,04	146,28	149,595	147,54
25-09-2023	182.971	-0,10%	152,22	147,06	148,28	147,74
22-09-2023	240.487	-0,48%	152,22	148,00	149,31	147,89
21-09-2023	238.134	-2,79%	152,22	148,60	154,23	148,61
20-09-2023	264.606	0,12%	153,12	152,22	154,23	152,88
19-09-2023	259.118	-1,61%	154,58	152,27	156,34	152,69
18-09-2023	290.160	0,45%	155,16	154,12	156,34	155,19
15-09-2023	576.310	1,14%	152,75	152,75	154,72	154,49
14-09-2023	267.866	0,84%	152,16	151,08	153,515	152,75
13-09-2023	321.983	-0,99%	153,47	150,865	153,47	151,48
12-09-2023	313.288	1,07%	151,37	150,80	153,55	153,00
11-09-2023	289.932	-0,01%	150,98	150,07	152,80	151,38
08-09-2023	365.250	0,28%	150,98	150,27	152,20	151,40
07-09-2023	453.937	-1,44%	158,31	149,98	154,18	150,98
06-09-2023	439.900	-1,54%	158,31	153,075	156,04	153,70
05-09-2023	256.968	-1,25%	158,31	156,00	158,63	156,11
04-09-2023	248.176	0,83%	159,75	157,35	159,70	158,08
01-09-2023	248.176	0,83%	159,75	157,35	159,70	158,08
31-08-2023	476.387	-1,86%	159,75	156,25	159,87	156,78
30-08-2023	230.737	1,42%	158,84	157,53	159,86	159,75
29-08-2023	276.351	-0,74%	158,84	156,73	159,155	157,51
28-08-2023	250.956	0,20%	158,90	157,95	160,12	158,68
25-08-2023	215.909	0,31%	158,66	156,77	160,625	158,37
24-08-2023	257.524	0,86%	156,79	156,4443	158,74	157,88
23-08-2023	405.459	-0,06%	156,79	155,845	157,625	156,53
22-08-2023	307.654	0,96%	154,64	154,365	157,27	156,62
21-08-2023	482.226	0,07%	154,96	152,885	155,7644	155,13
18-08-2023	608.942	0,12%	152,99	153,53	157,97	155,03
17-08-2023	765.384	-1,04%	152,99	154,51	161,25	154,84
16-08-2023	1.337.072	-7,04%	152,99	150,11	159,99	156,47
15-08-2023	423.332	-2,12%	171,19	168,24	171,96	168,31
14-08-2023	321.166	0,15%	171,76	171,32	172,51	171,96
11-08-2023	210.162	-0,06%	171,64	170,84	172,11	171,70
10-08-2023	260.288	-0,05%	170,90	171,29	173,935	171,81
09-08-2023	226.209	0,81%	170,90	170,42	172,86	171,90
08-08-2023	189.095	-0,86%	169,97	169,02	170,96	170,52
07-08-2023	189.726	1,75%	170,82	169,358	172,58	172,00
04-08-2023	308.992	-1,24%	170,82	168,61	171,79	169,04
03-08-2023	220.326	0,77%	169,28	168,58	171,615	171,16
02-08-2023	241.287	-1,04%	170,90	169,56	171,99	169,85
01-08-2023	347.784	2,42%	167,43	167,43	172,17	171,63
31-07-2023	726.933	-0,39%	168,26	166,20	168,38	167,57
28-07-2023	530.373	-0,76%	171,65	166,816	171,65	168,22
27-07-2023	369.539	-0,80%	173,14	167,78	171,71	169,50
26-07-2023	261.283	-1,47%	173,14	169,915	173,435	170,87
25-07-2023	225.685	0,08%	173,14	172,51	174,64	173,42
24-07-2023	348.854	0,98%	171,77	171,70	174,225	173,29
21-07-2023	378.363	-0,19%	172,44	171,58	173,93	171,61
20-07-2023	321.547	-0,48%	172,44	171,03	172,62	171,93
19-07-2023	481.602	1,58%	170,34	169,845	172,92	172,76
18-07-2023	397.751	1,04%	168,48	167,51	170,12	170,07
17-07-2023	373.137	0,94%	166,49	166,49	168,56	168,32
14-07-2023	325.928	0,18%	166,84	165,76	166,84	166,75
13-07-2023	213.883	0,71%	165,88	164,645	166,93	166,45
12-07-2023	265.029	0,27%	163,40	163,04	165,6893	165,28
11-07-2023	275.816	0,99%	163,40	163,19	165,125	164,83
10-07-2023	309.900	0,13%	162,87	162,59	164,91	163,22
07-07-2023	501.879	-0,28%	165,50	162,305	163,90	163,01
06-07-2023	421.262	-1,87%	165,50	163,30	165,875	163,46
05-07-2023	435.214	-0,99%	166,87	165,635	168,57	166,58
04-07-2023	178.294	0,54%	166,88	166,83	169,38	168,24
03-07-2023	178.294	0,54%	166,88	166,83	169,38	168,24
30-06-2023	324.811	0,51%	166,88	166,4848	168,19	167,33
29-06-2023	274.912	1,36%	164,55	164,00	167,1112	166,48
28-06-2023	214.568	-0,25%	164,58	163,57	165,58	164,251
27-06-2023	222.764	0,60%	162,80	163,27	165,775	164,66
26-06-2023	248.814	0,54%	162,80	161,51	164,18	163,68
23-06-2023	802.214	0,34%	163,88	160,1122	163,67	162,8153
22-06-2023	512.293	-1,22%	163,88	161,70	163,88	162,26
21-06-2023	383.463	0,31%	162,89	162,045	164,78	164,27
20-06-2023	476.386	0,14%	162,43	162,00	164,85	163,76
19-06-2023	561.653	-1,11%	165,46	163,16	165,76	163,54
16-06-2023	561.653	-1,11%	165,46	163,16	165,76	163,54
15-06-2023	519.350	2,79%	159,88	160,57	165,525	165,37
14-06-2023	462.125	1,44%	159,88	159,255	163,16	160,89
13-06-2023	507.133	-0,32%	158,88	158,56	160,385	158,60
12-06-2023	268.777	0,77%	158,44	157,88	159,56	159,11
09-06-2023	255.364	1,24%	155,96	155,71	158,02	157,89
08-06-2023	324.753	-0,16%	156,21	154,76	156,49	155,96
07-06-2023	361.277	0,52%	154,53	154,45	156,29	156,21
06-06-2023	368.217	0,11%	154,53	154,53	156,07	155,40
05-06-2023	422.413	1,63%	151,92	151,54	155,53	155,23
02-06-2023	426.933	1,04%	152,02	150,68	153,565	152,74
01-06-2023	523.311	-1,13%	152,65	150,275	152,65	151,17
31-05-2023	369.966	0,00%	147,93	147,01	149,065	152,89
30-05-2023	369.966	0,00%	147,93	147,01	149,065	148,56
29-05-2023	358.600	0,17%	147,93	146,83	148,60	148,56
26-05-2023	358.600	0,17%	147,93	146,83	148,60	148,56
25-05-2023	670.493	1,83%	145,51	145,175	148,57	148,31
24-05-2023	401.457	-1,83%	148,70	145,26	148,70	146,17
23-05-2023	380.826	-1,25%	150,33	147,70	152,31	148,89