Atento S.A. (NY: ATTO )

20.24 USD +0.25 (+1.25%)
Streaming Delayed Price Updated: 11:57 AM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 13.12 13.47 12.97 13.37 29,858 +0.05(+0.38%)
May 30, 2019 13.07 13.52 13.07 13.32 13,612 +0.25(+1.92%)
May 29, 2019 13.57 13.57 12.77 13.07 32,696 -0.45(-3.35%)
May 28, 2019 13.42 14.33 13.42 13.52 52,481 +0.10(+0.75%)
May 24, 2019 14.83 15.18 13.42 13.42 33,776 -1.31(-8.87%)
May 23, 2019 14.58 15.23 14.53 14.73 46,909 +0.25(+1.74%)
May 22, 2019 16.69 16.89 13.98 14.48 73,487 -2.16(-12.99%)
May 21, 2019 15.43 17.04 15.38 16.64 51,518 +0.35(+2.16%)
May 20, 2019 16.59 17.09 16.19 16.29 16,341 -0.65(-3.86%)
May 17, 2019 16.69 17.59 16.69 16.94 79,747 +0.05(+0.30%)
May 16, 2019 16.49 17.14 16.19 16.89 20,359 +0.45(+2.75%)
May 15, 2019 16.54 16.69 16.04 16.44 14,448 -0.15(-0.91%)
May 14, 2019 16.99 16.99 16.54 16.59 10,637 -0.40(-2.37%)
May 13, 2019 16.99 17.39 16.99 16.99 18,878 -0.45(-2.59%)
May 10, 2019 17.09 17.54 16.49 17.44 27,232 +0.30(+1.76%)
May 09, 2019 17.65 17.75 17.14 17.14 19,527 -0.55(-3.12%)
May 08, 2019 18.15 18.30 17.57 17.70 17,086 -0.45(-2.49%)
May 07, 2019 18.75 18.75 17.54 18.15 23,435 -0.70(-3.73%)
May 06, 2019 18.15 18.85 17.85 18.85 17,943 +0.25(+1.35%)
May 03, 2019 18.75 18.80 18.30 18.60 19,275 +0.25(+1.37%)
May 02, 2019 18.35 18.40 17.85 18.35 18,218 +0.10(+0.55%)
May 01, 2019 18.35 18.40 17.49 18.25 18,181 -0.10(-0.55%)
Apr 30, 2019 17.54 18.50 17.54 18.35 13,506 +0.65(+3.69%)
Apr 29, 2019 17.39 17.85 17.09 17.70 20,240 +0.30(+1.73%)
Apr 26, 2019 16.79 17.44 16.74 17.39 20,966 +0.45(+2.67%)
Apr 25, 2019 16.94 17.15 16.74 16.94 15,862 +0.00(+0.00%)
Apr 24, 2019 17.34 17.59 16.94 16.94 23,844 -0.35(-2.03%)
Apr 23, 2019 16.69 17.59 16.59 17.29 28,947 +0.65(+3.93%)
Apr 22, 2019 17.80 17.80 16.24 16.64 56,753 -0.85(-4.89%)
Apr 18, 2019 17.59 17.80 17.34 17.49 25,800 -0.10(-0.57%)
Apr 17, 2019 18.05 18.20 17.19 17.59 22,167 -0.50(-2.78%)
Apr 16, 2019 18.50 18.55 18.05 18.10 14,613 -0.35(-1.91%)
Apr 15, 2019 18.65 18.95 18.30 18.45 23,184 -0.10(-0.54%)
Apr 12, 2019 18.50 18.70 18.40 18.55 6,564 +0.10(+0.54%)
Apr 11, 2019 18.76 18.85 18.25 18.45 14,614 +0.05(+0.27%)
Apr 10, 2019 18.65 18.95 18.05 18.40 38,459 -0.35(-1.88%)
Apr 09, 2019 18.75 19.25 18.20 18.75 57,200 -0.15(-0.80%)
Apr 08, 2019 18.85 19.05 18.15 18.90 29,532 -0.05(-0.27%)
Apr 05, 2019 19.86 20.33 18.90 18.95 22,637 -1.01(-5.04%)
Apr 04, 2019 19.35 20.16 19.15 19.96 57,621 +0.70(+3.66%)
Apr 03, 2019 19.45 19.83 18.70 19.25 49,631 -0.20(-1.03%)
Apr 02, 2019 19.51 19.56 19.05 19.45 51,493 +0.00(+0.00%)
Apr 01, 2019 18.25 19.98 18.25 19.45 67,503 +1.31(+7.20%)
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%)
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.