Atento S.A. (NY: ATTO )

20.24 USD +0.25 (+1.27%)
Streaming Delayed Price Updated: 11:39 AM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 39.21 39.21 39.21 0 -1.76(-4.29%)
Mar 28, 2018 40.72 41.72 40.47 40.97 17,839 +0.25(+0.62%)
Mar 27, 2018 39.71 41.72 39.71 40.72 27,244 +1.01(+2.53%)
Mar 26, 2018 39.46 40.22 39.34 39.71 13,117 +0.00(+0.00%)
Mar 23, 2018 40.72 40.85 38.46 39.71 41,341 -1.01(-2.47%)
Mar 22, 2018 40.72 42.98 40.22 40.72 44,580 +0.00(+0.00%)
Mar 21, 2018 44.74 44.74 40.72 40.72 38,940 -4.27(-9.50%)
Mar 20, 2018 43.74 46.00 42.23 44.99 70,519 -1.51(-3.24%)
Mar 19, 2018 47.76 47.76 46.50 46.50 38,334 -1.26(-2.63%)
Mar 16, 2018 47.76 48.01 46.75 47.76 26,765 +0.00(+0.00%)
Mar 15, 2018 47.76 48.26 47.51 47.76 12,453 -0.25(-0.52%)
Mar 14, 2018 48.26 48.51 47.76 48.01 11,310 +0.00(+0.00%)
Mar 13, 2018 48.26 48.51 47.76 48.01 13,382 -0.25(-0.52%)
Mar 12, 2018 47.76 48.51 47.76 48.26 23,100 +0.25(+0.52%)
Mar 09, 2018 48.26 49.01 47.51 48.01 23,726 +0.25(+0.53%)
Mar 08, 2018 48.26 48.51 47.76 47.76 11,368 -0.50(-1.04%)
Mar 07, 2018 48.51 48.26 11,485 +0.25(+0.52%)
Mar 06, 2018 47.76 48.26 47.76 48.01 5,977 +0.25(+0.53%)
Mar 05, 2018 48.01 48.26 47.51 47.76 9,873 -0.25(-0.52%)
Mar 02, 2018 48.01 48.26 47.76 48.01 3,726 +0.00(+0.00%)
Mar 01, 2018 48.51 48.76 47.05 48.01 20,038 +0.00(+0.00%)
Feb 28, 2018 49.27 49.27 48.01 48.01 19,320 -1.01(-2.05%)
Feb 27, 2018 49.27 49.52 48.64 49.01 18,136 -0.25(-0.51%)
Feb 26, 2018 49.27 49.52 48.51 49.27 14,084 +0.00(+0.00%)
Feb 23, 2018 49.77 50.27 49.01 49.27 11,217 -0.25(-0.51%)
Feb 22, 2018 49.52 23,582 -0.25(-0.51%)
Feb 21, 2018 49.27 49.77 48.76 49.77 61,888 +0.75(+1.54%)
Feb 20, 2018 48.51 49.52 48.01 49.01 16,080 +0.50(+1.04%)
Feb 16, 2018 48.51 48.51 48.51 0 -1.51(-3.02%)
Feb 15, 2018 49.77 50.40 49.34 50.02 52,804 -0.25(-0.50%)
Feb 14, 2018 49.01 50.27 47.25 50.27 40,996 +0.75(+1.52%)
Feb 13, 2018 48.26 50.02 48.01 49.52 40,741 +1.01(+2.07%)
Feb 12, 2018 46.75 49.52 46.38 48.51 55,298 +1.76(+3.76%)
Feb 09, 2018 47.51 47.76 46.00 46.75 29,601 -0.75(-1.59%)
Feb 08, 2018 48.51 48.51 47.51 47.51 26,541 -1.01(-2.07%)
Feb 07, 2018 46.50 48.76 46.50 48.51 31,655 +2.01(+4.32%)
Feb 06, 2018 47.00 48.01 46.25 46.50 46,106 -1.26(-2.63%)
Feb 05, 2018 48.76 48.76 46.88 47.76 30,904 -1.51(-3.06%)
Feb 02, 2018 49.52 50.02 48.76 49.27 25,886 -0.25(-0.51%)
Feb 01, 2018 48.76 49.77 48.76 49.52 16,309 +0.50(+1.03%)
Jan 31, 2018 48.01 49.77 48.01 49.01 34,996 +1.51(+3.17%)
Jan 30, 2018 49.77 49.77 47.25 47.51 48,526 -2.01(-4.06%)
Jan 29, 2018 49.77 49.77 48.51 49.52 17,972 -0.25(-0.51%)
Jan 26, 2018 50.02 50.02 49.01 49.77 26,933 +0.00(+0.00%)
Jan 25, 2018 49.01 50.40 48.39 49.77 132,490 +0.75(+1.54%)
Jan 24, 2018 48.51 49.01 47.13 49.01 40,587 +0.50(+1.04%)
Jan 23, 2018 50.02 50.02 48.26 48.51 12,214 -1.76(-3.50%)
Jan 22, 2018 50.52 51.03 49.77 50.27 17,462 -0.25(-0.50%)
Jan 19, 2018 52.03 52.28 50.27 50.52 16,188 -1.26(-2.43%)
Jan 18, 2018 52.03 52.53 51.53 51.78 106,935 -0.25(-0.48%)
Jan 17, 2018 51.28 52.28 51.28 52.03 89,882 +0.75(+1.47%)
Jan 16, 2018 51.03 51.78 51.03 51.28 76,576 +0.25(+0.49%)
Jan 12, 2018 51.03 51.03 51.03 0 +0.00(+0.00%)
Jan 11, 2018 50.27 51.78 50.27 51.03 52,064 +0.75(+1.50%)
Jan 10, 2018 50.27 274,610 +0.00(+0.00%)
Jan 09, 2018 50.27 51.03 50.27 50.27 40,578 +0.00(+0.00%)
Jan 08, 2018 50.77 50.77 50.02 50.27 71,236 -0.50(-0.99%)
Jan 05, 2018 49.52 51.53 49.52 50.77 35,719 +1.26(+2.54%)
Jan 04, 2018 49.77 50.02 49.52 49.52 46,975 -0.25(-0.51%)
Jan 03, 2018 50.02 50.02 49.52 49.77 16,534 +0.00(+0.00%)
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.