Jack Henry & Associates Inc (JKHY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	353.955	1,33%	149,27	148,06	151,2989	150,78
19/05/2023	1.277.153	-1,26%	151,33	148,54	151,33	148,80
18/05/2023	493.427	1,66%	147,60	146,08	150,97	150,70
17/05/2023	448.714	0,24%	147,93	146,78	149,13	148,24
16/05/2023	566.786	-4,43%	153,81	147,83	154,13	147,89
15/05/2023	392.968	-0,68%	156,73	154,495	157,08	154,75
12/05/2023	313.204	0,54%	155,76	153,1901	156,10	155,81
11/05/2023	371.622	1,10%	153,00	152,55	155,37	154,98
10/05/2023	343.574	0,71%	153,28	151,59	154,29	153,30
09/05/2023	389.581	-1,28%	152,93	151,57	153,585	152,22
08/05/2023	319.873	0,83%	153,01	150,56	154,80	154,20
05/05/2023	717.469	3,26%	149,88	149,36	153,91	152,93
04/05/2023	1.141.282	-6,25%	157,62	147,59	157,62	148,10
03/05/2023	1.133.072	-1,24%	161,39	151,96	162,545	157,97
02/05/2023	800.701	-1,94%	162,06	157,71	162,51	159,96
01/05/2023	651.973	-0,13%	162,50	160,08	163,52	163,13
28/04/2023	690.872	2,30%	159,67	159,20	163,51	163,34
27/04/2023	618.623	3,17%	155,91	155,445	159,98	159,67
26/04/2023	426.692	-0,74%	154,81	154,01	156,465	154,77
25/04/2023	503.613	-1,63%	157,89	155,12	157,89	155,93
24/04/2023	710.877	0,85%	157,64	157,16	160,60	158,51
21/04/2023	570.891	0,87%	156,58	156,035	158,45	157,30
20/04/2023	508.172	1,27%	153,26	153,18	156,30	155,94
19/04/2023	618.663	-0,38%	154,51	153,15	155,00	153,99
18/04/2023	522.082	-1,54%	156,67	152,92	156,67	154,58
17/04/2023	660.256	1,97%	153,92	153,27	157,15	156,99
14/04/2023	829.450	-2,75%	158,06	152,18	158,62	153,96
13/04/2023	810.401	4,42%	151,62	151,62	158,91	158,31
12/04/2023	564.156	-1,16%	154,31	151,44	156,264	151,61
11/04/2023	594.178	3,14%	149,23	148,5301	153,63	153,39
10/04/2023	367.021	0,07%	148,82	147,50	149,125	148,72
06/04/2023	347.691	0,98%	147,17	147,17	149,31	148,61
05/04/2023	355.095	-1,10%	148,66	146,83	149,70	147,17
04/04/2023	329.690	-1,18%	150,57	147,765	150,70	148,81
03/04/2023	374.948	-0,09%	150,18	149,18	151,3597	150,59
31/03/2023	440.532	1,85%	148,88	148,812	151,20	150,72
30/03/2023	749.292	-0,36%	149,29	146,88	149,59	147,98
29/03/2023	453.716	-0,80%	150,33	147,67	150,62	148,52
28/03/2023	343.498	0,19%	149,06	148,40	150,00	149,72
27/03/2023	366.741	1,49%	148,47	147,685	150,37	149,43
24/03/2023	278.292	0,38%	145,58	144,525	147,63	147,24
23/03/2023	390.443	-0,60%	147,51	145,75	148,94	146,68
22/03/2023	374.955	-3,03%	151,36	147,52	152,43	147,56
21/03/2023	497.778	0,11%	153,24	150,46	153,94	152,17
20/03/2023	593.370	3,79%	146,83	146,83	152,65	152,01
17/03/2023	1.296.166	-1,11%	148,77	146,10	150,02	146,46
16/03/2023	866.368	2,27%	144,76	142,40	149,18	148,76
15/03/2023	937.808	2,59%	142,49	141,265	147,88	145,46
14/03/2023	1.085.852	0,37%	144,44	139,575	147,09	141,79
13/03/2023	2.272.491	-10,63%	155,87	139,29	156,29	141,27
10/03/2023	463.269	-2,91%	162,25	157,535	163,065	158,08
09/03/2023	248.351	-0,89%	164,80	162,78	165,2741	162,81
08/03/2023	321.514	0,38%	163,26	162,94	165,28	164,27
07/03/2023	372.106	-0,33%	164,33	162,94	165,63	163,65
06/03/2023	366.185	-0,81%	166,48	164,67	167,25	164,71
03/03/2023	330.376	0,13%	165,99	165,00	166,775	166,06
02/03/2023	241.392	1,17%	163,19	162,79	165,88	165,85
01/03/2023	222.148	-0,18%	163,50	162,06	164,12	163,94
28/02/2023	342.436	-0,91%	165,36	164,23	166,33	164,24
27/02/2023	346.412	0,30%	166,29	164,75	166,49	165,75
24/02/2023	347.037	-0,78%	164,91	162,80	166,23	165,26
23/02/2023	303.424	0,26%	165,59	165,15	166,81	166,56
22/02/2023	318.004	-0,27%	167,00	164,93	167,18	166,13
21/02/2023	293.358	-1,43%	168,12	166,43	168,3983	166,58
20/02/2023	537.045	2,33%	164,62	164,06	169,09	169,00
17/02/2023	537.045	2,33%	164,62	164,06	169,09	169,00
16/02/2023	360.347	-1,94%	166,76	165,12	168,05	165,16
15/02/2023	410.412	1,12%	165,63	165,512	168,685	168,43
14/02/2023	396.615	-2,33%	169,75	166,53	171,15	166,56
13/02/2023	587.950	0,08%	171,11	170,285	172,06	170,54
10/02/2023	461.842	1,71%	167,28	166,75	170,595	170,41
09/02/2023	611.827	1,83%	165,44	165,01	170,375	167,55
08/02/2023	1.083.470	-9,32%	167,00	163,58	169,42	164,54
07/02/2023	363.804	2,12%	176,58	176,58	182,09	181,46
06/02/2023	303.647	-1,67%	179,78	177,47	180,5445	177,69
03/02/2023	322.106	-0,97%	180,66	177,9325	181,22	180,70
02/02/2023	350.271	0,74%	181,48	180,87	184,185	182,50
01/02/2023	354.741	0,59%	179,38	178,46	182,145	181,16
31/01/2023	253.075	0,56%	179,19	178,62	180,75	180,09
30/01/2023	227.300	-0,79%	180,01	178,74	180,73	179,08
27/01/2023	232.570	-0,44%	180,84	179,93	181,57	180,51
26/01/2023	262.943	1,34%	179,46	177,69	181,91	181,31
25/01/2023	254.451	0,28%	177,53	174,26	179,43	178,92
24/01/2023	250.522	-1,13%	180,78	178,29	182,85	178,43
23/01/2023	226.170	0,90%	178,86	178,65	182,23	180,46
20/01/2023	361.211	1,14%	177,70	176,17	179,09	178,86
19/01/2023	328.334	-1,78%	179,31	176,87	179,7091	176,84
18/01/2023	258.512	-0,96%	182,07	179,72	182,64	180,05
17/01/2023	381.949	0,02%	182,24	181,5125	183,634	181,79
16/01/2023	228.940	0,09%	181,32	179,18	182,32	182,1484
13/01/2023	228.940	0,09%	181,32	179,18	182,32	182,1484
12/01/2023	207.579	0,27%	180,71	179,515	182,30	181,59
11/01/2023	269.749	1,53%	180,32	179,72	181,555	181,10
10/01/2023	196.241	0,10%	177,46	176,32	178,37	178,37
09/01/2023	405.853	-0,06%	177,75	177,44	179,97	178,20
06/01/2023	193.613	2,60%	175,41	175,32	179,19	178,30
05/01/2023	264.311	-1,92%	176,68	173,44	176,94	173,78
04/01/2023	293.350	0,62%	177,49	175,90	178,93	177,19
03/01/2023	241.491	0,31%	176,83	174,72	177,78	176,10
02/01/2023	275.804	-1,09%	176,52	173,8175	176,59	175,56