Atento S.A. (NY: ATTO )

19.99 USD +0.74 (+3.84%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2019 19.81 21.39 19.81 21.06 19,313 +0.90(+4.49%)
Dec 31, 2018 19.96 20.41 19.61 20.16 17,186 +0.20(+1.01%)
Dec 28, 2018 19.30 20.51 19.30 19.96 22,696 +0.60(+3.12%)
Dec 27, 2018 18.85 19.61 18.15 19.35 16,930 +0.20(+1.05%)
Dec 26, 2018 18.85 19.51 17.85 19.15 32,194 +0.30(+1.60%)
Dec 24, 2018 18.85 19.40 18.70 18.85 18,718 -0.15(-0.79%)
Dec 21, 2018 19.96 20.21 18.80 19.00 29,738 -0.96(-4.79%)
Dec 20, 2018 20.36 20.36 19.66 19.96 21,476 -0.45(-2.22%)
Dec 19, 2018 21.11 21.31 20.31 20.41 25,739 -0.75(-3.56%)
Dec 18, 2018 21.97 22.32 20.91 21.16 23,502 -0.30(-1.41%)
Dec 17, 2018 21.52 21.77 20.76 21.47 24,463 +0.00(+0.00%)
Dec 14, 2018 20.66 21.92 20.61 21.47 53,629 +0.65(+3.14%)
Dec 13, 2018 20.61 20.91 19.91 20.81 206,859 +0.20(+0.98%)
Dec 12, 2018 20.81 21.67 20.51 20.61 39,854 -0.15(-0.73%)
Dec 11, 2018 20.66 21.06 20.41 20.76 61,166 +0.35(+1.72%)
Dec 10, 2018 21.06 21.37 20.16 20.41 79,922 -0.60(-2.87%)
Dec 07, 2018 22.62 22.62 20.16 21.01 56,871 -0.90(-4.13%)
Dec 06, 2018 22.87 23.12 21.82 21.92 35,627 -1.31(-5.63%)
Dec 04, 2018 24.33 24.33 22.77 23.23 23,711 -0.96(-3.95%)
Dec 03, 2018 25.84 25.99 24.03 24.18 22,109 -1.01(-3.99%)
Nov 30, 2018 25.19 25.49 25.03 25.19 15,834 -0.15(-0.60%)
Nov 29, 2018 25.59 25.64 25.09 25.34 24,357 -0.60(-2.33%)
Nov 28, 2018 25.84 26.17 25.29 25.94 36,006 +0.10(+0.39%)
Nov 27, 2018 26.64 27.15 25.24 25.84 40,612 -1.16(-4.28%)
Nov 26, 2018 27.30 27.75 26.29 27.00 18,658 -0.15(-0.56%)
Nov 23, 2018 26.49 27.15 26.14 27.15 8,971 +0.60(+2.27%)
Nov 21, 2018 26.54 26.54 26.54 0 -0.20(-0.75%)
Nov 20, 2018 27.70 27.70 26.04 26.74 47,099 -1.36(-4.83%)
Nov 19, 2018 29.91 30.51 28.05 28.10 14,354 -2.06(-6.83%)
Nov 16, 2018 30.72 31.07 29.81 30.16 12,591 -0.15(-0.50%)
Nov 15, 2018 30.01 30.62 29.46 30.31 24,402 -0.10(-0.33%)
Nov 14, 2018 31.77 31.97 29.86 30.41 40,616 -1.36(-4.27%)
Nov 13, 2018 30.92 32.58 30.51 31.77 42,153 +1.86(+6.22%)
Nov 12, 2018 29.86 30.16 29.16 29.91 15,829 +0.20(+0.68%)
Nov 09, 2018 30.72 30.72 29.21 29.71 35,646 -1.46(-4.68%)
Nov 08, 2018 31.22 31.72 30.72 31.17 27,459 -0.50(-1.59%)
Nov 07, 2018 31.67 31.92 31.02 31.67 15,330 +0.55(+1.78%)
Nov 06, 2018 30.67 32.53 30.41 31.12 26,552 +0.75(+2.48%)
Nov 05, 2018 32.02 32.68 30.06 30.36 42,237 -2.01(-6.21%)
Nov 02, 2018 31.92 32.48 31.72 32.37 10,343 +0.35(+1.10%)
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.