Jack Henry & Associates Inc (JKHY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	275.804	-1,09%	176,52	173,8175	176,59	175,56
29/12/2022	237.848	0,48%	177,42	177,39	179,06	177,49
28/12/2022	192.683	-1,26%	179,08	176,57	180,375	176,64
27/12/2022	219.721	0,88%	177,67	176,48	179,46	178,90
23/12/2022	50.979	-0,07%	176,64	175,98	177,44	176,55
22/12/2022	206.694	-0,91%	177,10	174,12	177,39	176,67
21/12/2022	266.180	1,03%	176,73	176,06	178,8949	178,29
20/12/2022	280.121	0,63%	174,68	173,815	176,80	176,47
19/12/2022	384.335	-1,23%	177,74	174,90	178,755	175,37
16/12/2022	948.485	-0,21%	176,65	175,70	179,14	177,55
15/12/2022	399.199	-1,47%	179,36	176,74	180,98	177,93
14/12/2022	358.086	-1,36%	183,42	179,25	185,23	180,59
13/12/2022	322.893	0,10%	187,06	180,74	187,225	183,08
12/12/2022	249.820	0,74%	182,03	181,23	183,26	182,89
09/12/2022	464.643	-1,83%	184,41	181,265	184,41	181,54
08/12/2022	275.922	0,08%	184,69	183,10	185,58	184,92
07/12/2022	264.331	0,70%	183,96	183,00	185,99	184,78
06/12/2022	1.002.076	-2,88%	188,50	182,69	188,61	183,49
05/12/2022	871.634	-1,39%	190,73	188,52	190,855	188,93
02/12/2022	1.190.513	0,46%	188,71	188,29	192,33	191,60
01/12/2022	1.122.471	0,73%	188,71	188,27	191,53	190,73
30/11/2022	1.014.402	2,13%	188,71	185,16	190,13	189,35
29/11/2022	1.001.709	-1,54%	188,71	183,875	189,64	185,90
28/11/2022	735.844	-1,32%	190,31	188,31	192,35	188,90
25/11/2022	589.850	0,72%	190,31	190,52	191,76	191,42
24/11/2022	659.777	0,59%	187,65	187,85	190,52	190,06
23/11/2022	659.777	0,59%	187,65	187,85	190,52	190,06
22/11/2022	1.233.798	0,07%	187,65	186,54	190,655	188,94
21/11/2022	1.947.483	0,99%	187,65	187,35	190,57	188,81
18/11/2022	1.161.487	2,11%	185,06	184,71	187,62	186,96
17/11/2022	1.379.048	1,36%	182,08	179,34	183,42	183,10
16/11/2022	1.026.688	-0,31%	182,08	180,51	184,01	180,64
15/11/2022	1.258.172	2,08%	175,26	176,59	181,13	181,12
14/11/2022	339.512	1,69%	175,26	173,59	180,37	177,43
11/11/2022	413.827	-0,72%	177,65	172,65	177,8633	174,49
10/11/2022	615.345	1,87%	177,65	173,96	181,25	175,75
09/11/2022	616.989	-4,70%	169,72	167,51	177,735	172,44
08/11/2022	414.087	-0,50%	182,39	179,16	184,145	180,94
07/11/2022	389.784	0,85%	181,24	180,19	182,62	181,99
04/11/2022	357.592	0,40%	188,98	177,27	182,01	180,335
03/11/2022	468.212	-5,78%	188,98	179,27	188,98	179,62
02/11/2022	422.571	-5,27%	199,76	190,24	199,96	190,64
01/11/2022	232.873	1,10%	199,65	199,27	201,70	201,24
31/10/2022	255.796	-1,32%	197,34	198,66	202,175	199,06
28/10/2022	200.186	2,67%	197,34	197,33	202,66	201,59
27/10/2022	307.664	1,60%	189,99	192,05	197,27	196,34
26/10/2022	267.682	0,30%	189,99	191,28	194,63	193,25
25/10/2022	188.762	1,87%	189,99	189,7644	193,04	192,67
24/10/2022	213.507	0,97%	185,27	186,67	189,62	189,14
21/10/2022	156.992	0,97%	185,27	184,445	187,77	187,26
20/10/2022	179.296	-0,88%	187,69	184,105	188,06	185,47
19/10/2022	156.051	-0,97%	187,70	185,905	189,26	187,11
18/10/2022	216.741	1,10%	185,49	187,32	189,98	188,86
17/10/2022	277.549	1,84%	185,49	184,875	187,2461	186,80
14/10/2022	364.763	-2,82%	187,43	182,17	187,43	180,01
13/10/2022	508.330	2,12%	183,98	177,34	187,84	185,23
12/10/2022	290.857	-1,41%	183,98	181,35	184,18	181,39
11/10/2022	218.229	-0,78%	191,99	183,82	191,99	183,99
10/10/2022	142.478	-0,12%	185,83	183,11	186,34	185,43
07/10/2022	187.132	-0,19%	185,31	183,505	186,01	185,66
06/10/2022	223.840	-1,04%	188,00	185,69	188,12	186,10
05/10/2022	237.722	-0,28%	188,58	186,98	189,69	188,06
04/10/2022	358.117	0,98%	194,83	187,89	194,83	188,58
03/10/2022	294.865	2,46%	182,27	182,27	187,42	186,75
30/09/2022	225.656	-0,42%	183,12	181,71	185,88	182,27
29/09/2022	154.138	-0,92%	184,00	182,31	184,45	183,05
28/09/2022	196.988	1,09%	184,92	182,31	185,46	184,75
27/09/2022	185.787	-0,36%	184,92	181,91	186,31	182,76
26/09/2022	226.324	-0,84%	184,92	183,11	185,77	183,42
23/09/2022	238.044	-0,95%	185,56	183,24	185,88	184,98
22/09/2022	151.027	-0,80%	187,13	186,34	188,14	186,76
21/09/2022	157.449	-0,69%	190,41	188,20	192,42	188,26
20/09/2022	168.786	-1,93%	192,51	188,12	192,38	189,56
19/09/2022	307.739	0,90%	190,82	189,65	193,40	193,29
16/09/2022	272.826	-0,67%	192,00	190,58	193,16	191,56
15/09/2022	216.449	-0,23%	193,05	191,97	194,325	192,86
14/09/2022	185.189	-0,41%	194,69	192,33	195,645	193,30
13/09/2022	187.318	-3,03%	197,68	193,45	198,72	194,10
12/09/2022	284.104	-0,03%	198,20	199,03	201,27	200,17
09/09/2022	213.230	1,43%	198,20	197,43	201,18	200,22
08/09/2022	273.696	0,56%	195,38	194,705	197,91	197,39
07/09/2022	403.670	1,22%	195,23	195,08	199,05	196,78
06/09/2022	329.847	1,68%	191,32	191,16	194,84	194,41
05/09/2022	322.985	-1,86%	195,89	190,67	195,89	191,19
02/09/2022	322.985	-1,86%	195,89	190,67	195,89	191,19
01/09/2022	318.863	1,36%	190,98	190,21	194,99	194,82
31/08/2022	281.815	-1,07%	195,00	191,50	195,28	192,20
30/08/2022	165.619	-0,81%	195,89	193,605	196,935	194,27
29/08/2022	244.369	-0,82%	196,50	195,18	198,08	195,86
26/08/2022	173.564	-1,35%	200,33	197,24	200,91	197,47
25/08/2022	349.290	-0,20%	201,92	198,12	202,0177	200,18
24/08/2022	178.655	-0,13%	200,70	199,98	201,34	200,66
23/08/2022	178.645	-0,91%	202,75	200,51	202,75	200,93
22/08/2022	270.592	-0,73%	203,22	202,05	204,13	202,77
19/08/2022	1.100.192	0,39%	202,78	201,70	205,21	204,27
18/08/2022	406.699	3,13%	196,27	196,125	204,02	203,47
17/08/2022	890.009	-6,42%	200,00	191,87	200,10	197,30
16/08/2022	294.059	0,16%	209,09	208,96	212,055	210,81
15/08/2022	262.076	0,76%	208,19	208,51	211,33	210,47
12/08/2022	218.168	0,96%	208,54	206,73	209,56	208,88