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 (%)
Mar 31, 2017 45.24 46.25 45.12 46.00 2,383 +0.75(+1.67%)
Mar 30, 2017 45.50 45.50 44.99 45.24 1,748 +0.00(+0.00%)
Mar 29, 2017 45.75 46.25 44.99 45.24 12,930 -0.50(-1.10%)
Mar 28, 2017 43.99 46.00 43.94 45.75 6,723 +2.26(+5.20%)
Mar 27, 2017 43.23 44.99 43.23 43.48 252 +0.50(+1.17%)
Mar 24, 2017 43.48 43.48 40.97 42.98 39,184 -0.50(-1.16%)
Mar 23, 2017 42.23 43.99 41.47 43.48 10,190 +1.26(+2.98%)
Mar 22, 2017 41.98 42.73 40.22 42.23 18,591 +1.76(+4.35%)
Mar 21, 2017 40.22 40.72 39.21 40.47 5,249 +0.00(+0.00%)
Mar 20, 2017 41.47 41.47 40.47 40.47 862 -1.51(-3.59%)
Mar 17, 2017 42.73 43.23 40.22 41.98 11,613 -1.01(-2.34%)
Mar 16, 2017 42.73 43.23 41.22 42.98 3,893 +0.00(+0.00%)
Mar 15, 2017 42.48 42.98 41.47 42.98 4,856 +0.50(+1.18%)
Mar 14, 2017 42.23 42.73 41.72 42.48 4,717 +0.00(+0.00%)
Mar 13, 2017 42.48 42.73 42.48 42.48 553 -0.25(-0.59%)
Mar 10, 2017 42.48 42.73 42.23 42.73 630 +0.50(+1.19%)
Mar 09, 2017 42.23 42.48 41.22 42.23 1,285 -0.25(-0.59%)
Mar 08, 2017 41.72 43.23 41.47 42.48 986 +0.00(+0.00%)
Mar 07, 2017 42.48 42.73 41.98 42.48 6,131 +0.25(+0.60%)
Mar 06, 2017 44.49 44.49 42.23 42.23 1,517 -2.51(-5.62%)
Mar 03, 2017 44.99 44.99 42.98 44.74 1,512 +0.25(+0.56%)
Mar 02, 2017 43.99 45.75 42.73 44.49 770 +0.50(+1.14%)
Mar 01, 2017 44.99 45.24 43.74 43.99 1,215 -1.26(-2.78%)
Feb 28, 2017 43.74 45.50 43.74 45.24 7,827 +1.51(+3.45%)
Feb 27, 2017 40.72 43.74 40.06 43.74 3,729 +2.01(+4.82%)
Feb 24, 2017 39.71 41.98 39.71 41.72 1,513 +2.76(+7.10%)
Feb 23, 2017 46.75 46.75 38.71 38.96 3,108 -4.02(-9.36%)
Feb 22, 2017 43.23 43.74 42.98 42.98 2,194 -1.26(-2.84%)
Feb 21, 2017 44.99 44.99 43.23 44.24 2,136 +0.25(+0.57%)
Feb 17, 2017 43.99 43.99 43.99 0 -1.26(-2.78%)
Feb 16, 2017 44.24 46.25 44.24 45.24 1,340 -0.75(-1.64%)
Feb 15, 2017 45.75 46.25 44.24 46.00 11,174 +0.00(+0.00%)
Feb 14, 2017 45.75 47.51 45.24 46.00 29,245 -0.25(-0.54%)
Feb 13, 2017 46.75 47.00 44.24 46.25 6,446 +0.00(+0.00%)
Feb 10, 2017 46.50 47.35 44.99 46.25 2,676 -0.50(-1.08%)
Feb 09, 2017 46.50 47.51 46.25 46.75 1,279 +0.50(+1.09%)
Feb 08, 2017 46.38 46.38 45.24 46.25 2,338 +0.50(+1.10%)
Feb 07, 2017 45.50 46.25 45.24 45.75 2,843 -1.01(-2.15%)
Feb 06, 2017 48.76 49.77 45.75 46.75 26,593 -1.51(-3.13%)
Feb 03, 2017 47.51 48.26 46.25 48.26 15,113 +1.01(+2.13%)
Feb 02, 2017 47.00 49.27 45.50 47.25 9,132 -0.25(-0.53%)
Feb 01, 2017 45.75 47.76 45.75 47.51 17,748 +1.76(+3.85%)
Jan 31, 2017 43.48 46.00 43.48 45.75 1,390 +1.26(+2.82%)
Jan 30, 2017 43.23 44.49 43.23 44.49 337 +1.01(+2.31%)
Jan 27, 2017 43.99 44.24 43.48 43.48 314 -0.75(-1.70%)
Jan 26, 2017 44.24 44.24 43.48 44.24 332 +0.38(+0.86%)
Jan 25, 2017 45.50 47.00 43.48 43.86 765 -1.38(-3.06%)
Jan 24, 2017 44.99 45.75 43.99 45.24 8,531 +0.75(+1.69%)
Jan 23, 2017 44.24 45.24 43.48 44.49 2,818 +0.00(+0.00%)
Jan 20, 2017 45.75 46.50 43.48 44.49 1,007 -2.26(-4.84%)
Jan 19, 2017 46.25 47.25 45.24 46.75 1,181 +0.25(+0.54%)
Jan 18, 2017 46.00 47.25 42.98 46.50 18,196 +0.25(+0.54%)
Jan 17, 2017 46.98 47.00 46.25 46.25 478 -0.50(-1.08%)
Jan 13, 2017 46.75 46.75 46.75 0 +0.25(+0.54%)
Jan 12, 2017 45.50 47.51 45.24 46.50 872 +0.63(+1.37%)
Jan 11, 2017 43.23 46.00 43.23 45.87 2,051 +2.14(+4.89%)
Jan 10, 2017 43.99 44.24 43.48 43.74 3,210 -0.25(-0.57%)
Jan 09, 2017 43.74 43.99 41.72 43.99 2,169 -0.25(-0.57%)
Jan 06, 2017 43.74 44.24 43.67 44.24 4,888 +0.50(+1.15%)
Jan 05, 2017 43.74 44.24 42.98 43.74 4,931 -0.25(-0.57%)
Jan 04, 2017 39.97 44.99 39.71 43.99 25,350 +4.52(+11.46%)
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.