Atento S.A. (NY: ATTO )

20.24 USD +0.25 (+1.25%)
Streaming Delayed Price Updated: 12:16 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 38.56 41.17 37.30 41.17 39,294 +2.71(+7.06%)
Mar 30, 2016 39.06 39.46 38.46 38.46 6,800 -0.35(-0.91%)
Mar 29, 2016 39.36 40.02 38.48 38.81 4,089 -0.60(-1.53%)
Mar 28, 2016 35.94 40.12 35.84 39.41 6,248 +2.76(+7.54%)
Mar 24, 2016 37.65 36.65 36.65 36.65 13,108 -1.31(-3.44%)
Mar 23, 2016 38.00 38.11 37.45 37.95 7,038 +0.10(+0.27%)
Mar 22, 2016 37.90 38.86 37.15 37.85 13,271 -0.35(-0.92%)
Mar 21, 2016 35.29 38.21 35.29 38.21 38,499 +2.06(+5.70%)
Mar 18, 2016 36.55 37.10 35.44 36.14 25,988 -0.20(-0.55%)
Mar 17, 2016 35.74 37.10 35.49 36.35 54,781 +0.75(+2.12%)
Mar 16, 2016 35.59 35.79 35.39 35.59 19,220 -0.20(-0.56%)
Mar 15, 2016 35.24 36.14 35.24 35.79 22,773 +0.20(+0.56%)
Mar 14, 2016 35.59 36.09 35.44 35.59 15,700 -0.20(-0.56%)
Mar 11, 2016 37.60 37.60 35.64 35.79 11,125 -0.55(-1.52%)
Mar 10, 2016 35.79 36.70 35.79 36.35 40,074 -0.15(-0.41%)
Mar 09, 2016 39.46 40.72 34.03 36.50 31,692 -7.89(-17.78%)
Mar 08, 2016 44.94 45.34 43.69 44.39 6,439 -0.75(-1.67%)
Mar 07, 2016 44.24 45.65 43.46 45.14 4,219 +0.45(+1.01%)
Mar 04, 2016 42.48 46.50 42.43 44.69 22,354 +2.36(+5.58%)
Mar 03, 2016 41.98 42.48 41.93 42.33 19,481 +0.40(+0.96%)
Mar 02, 2016 42.03 42.48 41.83 41.93 15,121 -0.15(-0.36%)
Mar 01, 2016 41.78 42.48 41.42 42.08 9,757 +0.30(+0.72%)
Feb 29, 2016 41.12 42.18 40.92 41.78 8,906 +0.60(+1.47%)
Feb 26, 2016 40.37 41.83 40.37 41.17 5,158 +0.10(+0.24%)
Feb 25, 2016 41.16 41.47 40.77 41.07 37,266 +0.55(+1.36%)
Feb 24, 2016 41.72 41.88 40.32 40.52 36,022 -0.80(-1.95%)
Feb 23, 2016 41.12 41.93 41.02 41.32 2,919 -0.40(-0.96%)
Feb 22, 2016 41.98 42.18 41.32 41.72 13,090 +0.40(+0.97%)
Feb 19, 2016 42.23 42.38 40.62 41.32 17,953 -0.96(-2.26%)
Feb 18, 2016 43.53 43.79 41.47 42.28 15,737 -0.65(-1.52%)
Feb 17, 2016 44.19 45.34 42.91 42.93 18,521 -1.16(-2.62%)
Feb 16, 2016 44.09 44.74 43.03 44.09 2,705 +0.10(+0.23%)
Feb 12, 2016 44.54 43.99 43.99 43.99 9,468 -0.50(-1.13%)
Feb 11, 2016 44.74 44.89 42.73 44.49 5,307 -0.75(-1.67%)
Feb 10, 2016 45.39 45.75 45.14 45.24 1,105 +0.25(+0.56%)
Feb 09, 2016 45.24 45.50 44.49 44.99 11,696 -0.35(-0.78%)
Feb 08, 2016 46.05 46.05 45.24 45.34 5,753 -1.16(-2.49%)
Feb 05, 2016 46.25 46.50 45.24 46.50 8,067 +0.15(+0.33%)
Feb 04, 2016 45.85 47.00 45.75 46.35 3,445 +0.20(+0.44%)
Feb 03, 2016 46.65 46.90 45.24 46.15 7,156 -0.30(-0.65%)
Feb 02, 2016 46.80 46.95 46.25 46.45 2,599 -0.80(-1.70%)
Feb 01, 2016 47.25 47.56 46.30 47.25 5,714 -0.45(-0.95%)
Jan 29, 2016 46.10 48.51 46.10 47.71 22,925 +1.71(+3.72%)
Jan 28, 2016 45.95 46.43 44.41 46.00 6,767 +0.45(+0.99%)
Jan 27, 2016 46.05 46.75 44.89 45.55 21,261 -0.15(-0.33%)
Jan 26, 2016 46.10 46.25 45.65 45.70 1,529 -0.55(-1.20%)
Jan 25, 2016 46.05 46.75 45.50 46.25 5,248 +0.00(+0.00%)
Jan 22, 2016 46.80 47.15 45.34 46.25 6,209 +0.00(+0.00%)
Jan 21, 2016 46.45 47.05 45.95 46.25 10,748 -0.15(-0.33%)
Jan 20, 2016 46.65 46.75 45.24 46.40 17,736 -0.25(-0.54%)
Jan 19, 2016 46.85 47.20 45.80 46.65 25,904 -0.05(-0.11%)
Jan 15, 2016 46.00 46.70 46.70 46.70 24,009 -0.05(-0.11%)
Jan 14, 2016 46.65 47.46 46.40 46.75 3,874 +0.20(+0.43%)
Jan 13, 2016 47.20 47.26 46.15 46.55 14,974 -0.55(-1.17%)
Jan 12, 2016 46.95 47.10 46.10 47.10 4,279 +0.35(+0.75%)
Jan 11, 2016 46.95 47.25 46.30 46.75 4,378 +0.45(+0.98%)
Jan 08, 2016 46.25 47.56 45.60 46.30 3,586 +0.40(+0.88%)
Jan 07, 2016 45.34 46.20 45.34 45.90 15,595 -0.15(-0.33%)
Jan 06, 2016 45.39 46.80 45.39 46.05 10,320 +0.05(+0.11%)
Jan 05, 2016 47.20 47.38 44.69 46.00 14,851 -0.40(-0.87%)
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.