Atento S.A. (NY: ATTO )

20.50 USD +0.51 (+2.55%)
Streaming Delayed Price Updated: 11:22 AM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 13.97 14.18 13.97 13.98 8,851 -0.15(-1.07%)
Sep 27, 2019 13.37 14.58 13.32 14.13 19,534 +0.85(+6.44%)
Sep 26, 2019 15.33 15.58 12.92 13.27 36,015 -1.96(-12.87%)
Sep 25, 2019 15.48 15.73 15.03 15.23 10,197 -0.25(-1.62%)
Sep 24, 2019 15.33 15.84 15.28 15.48 13,931 +0.05(+0.33%)
Sep 23, 2019 16.24 16.54 15.28 15.43 18,950 -0.96(-5.83%)
Sep 20, 2019 16.94 17.42 16.04 16.39 19,613 -0.70(-4.12%)
Sep 19, 2019 16.69 17.34 16.24 17.09 25,994 +1.01(+6.25%)
Sep 18, 2019 15.18 16.69 15.18 16.09 28,562 +0.80(+5.26%)
Sep 17, 2019 15.18 15.33 15.03 15.28 8,394 +0.20(+1.33%)
Sep 16, 2019 15.03 15.89 15.03 15.08 14,457 +0.00(+0.00%)
Sep 13, 2019 15.48 15.99 14.99 15.08 17,365 -0.20(-1.32%)
Sep 12, 2019 14.63 15.48 14.28 15.28 18,451 +0.85(+5.92%)
Sep 11, 2019 13.62 14.52 13.57 14.43 21,164 +0.80(+5.90%)
Sep 10, 2019 13.07 13.87 13.02 13.62 24,498 +0.70(+5.45%)
Sep 09, 2019 12.92 13.17 12.72 12.92 18,296 +0.30(+2.39%)
Sep 06, 2019 12.22 12.69 12.12 12.62 12,472 +0.50(+4.15%)
Sep 05, 2019 12.12 12.72 11.86 12.12 19,966 +0.50(+4.33%)
Sep 04, 2019 11.56 11.71 11.31 11.61 10,131 +0.10(+0.87%)
Sep 03, 2019 11.31 11.56 11.06 11.51 11,579 +0.40(+3.62%)
Aug 30, 2019 11.46 11.51 11.06 11.11 8,931 +0.05(+0.45%)
Aug 29, 2019 11.21 11.61 11.06 11.06 14,159 -0.10(-0.90%)
Aug 28, 2019 10.96 11.41 10.91 11.16 10,024 +0.20(+1.83%)
Aug 27, 2019 11.26 11.46 10.86 10.96 5,784 -0.25(-2.24%)
Aug 26, 2019 11.71 11.71 11.06 11.21 13,976 -0.45(-3.88%)
Aug 23, 2019 11.61 12.01 11.61 11.66 15,376 +0.05(+0.43%)
Aug 22, 2019 11.36 11.66 11.36 11.61 15,751 +0.35(+3.12%)
Aug 21, 2019 11.16 11.36 11.01 11.26 9,390 +0.20(+1.82%)
Aug 20, 2019 11.11 11.41 10.81 11.06 19,528 -0.30(-2.65%)
Aug 19, 2019 11.81 11.81 11.31 11.36 9,104 -0.45(-3.83%)
Aug 16, 2019 11.01 11.86 10.96 11.81 11,378 +0.60(+5.38%)
Aug 15, 2019 11.46 11.46 11.06 11.21 5,290 +0.05(+0.45%)
Aug 14, 2019 11.21 11.36 10.96 11.16 5,109 -0.25(-2.20%)
Aug 13, 2019 10.76 11.51 10.56 11.41 33,622 +0.60(+5.58%)
Aug 12, 2019 11.06 11.11 10.81 10.81 25,124 -0.25(-2.27%)
Aug 09, 2019 11.46 11.51 11.01 11.06 24,208 -0.50(-4.35%)
Aug 08, 2019 11.66 11.81 11.36 11.56 17,057 -0.10(-0.86%)
Aug 07, 2019 11.56 11.86 11.51 11.66 9,958 -0.05(-0.43%)
Aug 06, 2019 11.61 11.96 11.46 11.71 16,773 +0.05(+0.43%)
Aug 05, 2019 11.96 12.12 11.51 11.66 15,380 -0.30(-2.52%)
Aug 02, 2019 12.01 12.36 11.66 11.96 8,275 +0.00(+0.00%)
Aug 01, 2019 11.71 12.45 11.71 11.96 474,691 +0.25(+2.15%)
Jul 31, 2019 11.26 13.17 11.26 11.71 65,066 +0.45(+4.02%)
Jul 30, 2019 11.16 11.41 11.01 11.26 17,283 +0.05(+0.45%)
Jul 29, 2019 11.26 11.51 11.16 11.21 9,356 -0.05(-0.45%)
Jul 26, 2019 11.76 11.76 11.21 11.26 7,459 -0.10(-0.88%)
Jul 25, 2019 11.61 11.61 11.26 11.36 4,940 -0.25(-2.16%)
Jul 24, 2019 11.81 11.81 11.56 11.61 4,684 -0.10(-0.86%)
Jul 23, 2019 11.16 11.86 10.86 11.71 18,713 +0.50(+4.48%)
Jul 22, 2019 11.91 11.91 11.19 11.21 50,965 -0.80(-6.69%)
Jul 19, 2019 12.07 12.07 11.91 12.01 2,247 -0.05(-0.42%)
Jul 18, 2019 12.57 12.57 12.07 12.07 10,979 -0.40(-3.23%)
Jul 17, 2019 12.37 12.77 12.17 12.47 36,279 +0.10(+0.81%)
Jul 16, 2019 12.42 12.47 12.17 12.37 5,654 +0.10(+0.82%)
Jul 15, 2019 12.22 12.42 12.22 12.27 2,476 +0.05(+0.41%)
Jul 12, 2019 12.01 12.32 11.96 12.22 10,940 +0.20(+1.67%)
Jul 11, 2019 12.22 12.42 11.96 12.01 17,607 -0.20(-1.65%)
Jul 10, 2019 12.22 12.37 12.17 12.22 15,867 -0.05(-0.41%)
Jul 09, 2019 12.12 12.42 12.12 12.27 16,456 +0.05(+0.41%)
Jul 08, 2019 12.32 12.52 12.22 12.22 15,576 -0.05(-0.41%)
Jul 05, 2019 12.37 12.52 12.07 12.27 19,016 -0.05(-0.41%)
Jul 03, 2019 12.37 12.37 12.17 12.32 13,427 +0.05(+0.41%)
Jul 02, 2019 12.22 12.57 12.17 12.27 14,892 +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.