Atento S.A. (NY: ATTO )

22.10 USD +0.35 (+1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 17.34 18.35 17.24 18.15 106,920 +0.90(+5.25%)
Mar 28, 2019 17.14 17.80 16.89 17.24 42,545 +0.10(+0.59%)
Mar 27, 2019 18.05 18.65 16.84 17.14 36,555 -0.90(-5.01%)
Mar 26, 2019 17.04 18.60 17.04 18.05 88,059 +1.01(+5.90%)
Mar 25, 2019 17.80 18.00 16.89 17.04 49,908 -0.85(-4.78%)
Mar 22, 2019 17.90 18.15 17.14 17.90 31,688 -0.15(-0.84%)
Mar 21, 2019 18.80 18.80 17.90 18.05 26,976 -0.80(-4.27%)
Mar 20, 2019 20.11 20.26 18.00 18.85 64,142 -0.96(-4.82%)
Mar 19, 2019 19.91 20.21 19.40 19.81 85,817 +0.15(+0.77%)
Mar 18, 2019 19.35 20.21 19.25 19.66 123,206 +0.30(+1.56%)
Mar 15, 2019 19.00 19.66 19.00 19.35 44,319 +0.30(+1.58%)
Mar 14, 2019 18.50 19.30 18.05 19.05 35,780 +0.65(+3.55%)
Mar 13, 2019 18.25 18.60 18.05 18.40 49,505 +0.15(+0.83%)
Mar 12, 2019 18.60 19.05 18.00 18.25 36,379 -0.25(-1.36%)
Mar 11, 2019 18.15 19.00 18.15 18.50 26,999 +0.25(+1.38%)
Mar 08, 2019 18.10 18.35 17.95 18.25 41,694 +0.10(+0.55%)
Mar 07, 2019 18.60 18.80 18.05 18.15 49,637 -0.45(-2.43%)
Mar 06, 2019 19.45 19.76 18.40 18.60 35,928 -0.85(-4.39%)
Mar 05, 2019 20.16 20.23 19.35 19.45 35,765 -0.40(-2.03%)
Mar 04, 2019 19.51 20.40 19.35 19.86 22,571 -0.05(-0.25%)
Mar 01, 2019 20.21 20.56 19.35 19.91 51,301 -0.10(-0.50%)
Feb 28, 2019 19.91 20.41 19.66 20.01 10,822 +0.20(+1.02%)
Feb 27, 2019 19.51 20.21 19.51 19.81 15,228 +0.20(+1.03%)
Feb 26, 2019 19.61 20.41 19.56 19.61 14,216 -0.05(-0.26%)
Feb 25, 2019 19.35 20.28 19.35 19.66 27,627 +0.40(+2.09%)
Feb 22, 2019 20.16 20.41 19.25 19.25 45,990 -0.65(-3.28%)
Feb 21, 2019 19.86 20.11 19.78 19.91 11,389 +0.30(+1.54%)
Feb 20, 2019 20.16 20.16 19.56 19.61 46,193 -0.60(-2.99%)
Feb 19, 2019 20.46 20.56 20.06 20.21 9,308 -0.20(-0.99%)
Feb 15, 2019 19.96 20.56 19.81 20.41 13,526 +0.45(+2.27%)
Feb 14, 2019 19.86 20.46 19.51 19.96 20,595 +0.10(+0.51%)
Feb 13, 2019 19.96 20.41 19.61 19.86 35,972 -0.35(-1.74%)
Feb 12, 2019 20.46 20.61 20.11 20.21 18,772 +0.20(+1.01%)
Feb 11, 2019 20.46 20.51 19.91 20.01 7,876 -0.10(-0.50%)
Feb 08, 2019 20.21 20.51 20.01 20.11 7,976 -0.40(-1.96%)
Feb 07, 2019 20.86 20.86 20.31 20.51 13,166 -0.45(-2.16%)
Feb 06, 2019 21.37 21.77 20.96 20.96 32,536 -0.40(-1.88%)
Feb 05, 2019 21.11 21.82 21.01 21.37 30,991 +0.25(+1.19%)
Feb 04, 2019 20.01 21.62 19.96 21.11 66,358 +1.11(+5.53%)
Feb 01, 2019 19.81 20.06 19.61 20.01 28,445 +0.15(+0.76%)
Jan 31, 2019 19.40 20.16 19.25 19.86 43,029 +0.30(+1.54%)
Jan 30, 2019 19.61 19.76 19.00 19.56 47,364 -0.15(-0.77%)
Jan 29, 2019 19.86 19.96 19.10 19.71 17,977 +0.05(+0.26%)
Jan 28, 2019 20.41 20.86 19.40 19.66 25,428 -0.85(-4.17%)
Jan 25, 2019 20.61 21.01 20.31 20.51 27,073 -0.05(-0.24%)
Jan 24, 2019 20.61 20.89 20.31 20.56 20,437 -0.05(-0.24%)
Jan 23, 2019 20.21 20.81 19.91 20.61 19,730 +0.45(+2.24%)
Jan 22, 2019 21.77 22.02 19.81 20.16 23,152 -1.76(-8.03%)
Jan 18, 2019 21.92 22.47 21.62 21.92 12,014 +0.35(+1.63%)
Jan 17, 2019 21.16 21.67 20.61 21.57 31,228 +0.40(+1.90%)
Jan 16, 2019 20.16 21.47 20.06 21.16 61,711 +1.01(+4.99%)
Jan 15, 2019 19.86 20.26 19.20 20.16 139,348 +0.40(+2.04%)
Jan 14, 2019 19.20 20.11 18.99 19.76 37,991 +0.40(+2.08%)
Jan 11, 2019 19.86 19.86 18.55 19.35 48,855 -0.45(-2.28%)
Jan 10, 2019 20.76 20.76 19.66 19.81 11,198 -1.26(-5.97%)
Jan 09, 2019 21.87 21.92 20.86 21.06 27,354 -0.50(-2.33%)
Jan 08, 2019 22.42 22.57 21.26 21.57 29,076 -0.70(-3.16%)
Jan 07, 2019 24.18 24.33 21.42 22.27 29,488 -0.30(-1.34%)
Jan 04, 2019 21.92 22.72 21.67 22.57 24,964 +1.11(+5.15%)
Jan 03, 2019 21.21 21.84 21.01 21.47 16,078 +0.40(+1.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.