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 (%)
Dec 31, 2019 14.48 14.58 14.03 14.48 6,345 +0.20(+1.41%)
Dec 30, 2019 13.98 14.38 13.93 14.28 8,239 +0.30(+2.16%)
Dec 27, 2019 14.48 14.53 13.93 13.98 15,734 -0.10(-0.71%)
Dec 26, 2019 13.98 14.18 13.87 14.08 9,333 +0.15(+1.08%)
Dec 24, 2019 14.18 14.38 13.62 13.93 9,309 -0.40(-2.81%)
Dec 23, 2019 14.23 14.48 13.67 14.33 11,950 +0.20(+1.42%)
Dec 20, 2019 13.32 14.23 13.32 14.13 4,853 +0.60(+4.46%)
Dec 19, 2019 13.62 13.82 13.47 13.52 14,399 -0.05(-0.37%)
Dec 18, 2019 13.32 13.72 13.02 13.57 13,824 +0.33(+2.47%)
Dec 17, 2019 13.47 13.47 12.92 13.25 4,581 -0.18(-1.31%)
Dec 16, 2019 13.42 13.77 13.42 13.42 25,353 -0.15(-1.11%)
Dec 13, 2019 14.23 14.27 13.37 13.57 23,671 -0.70(-4.93%)
Dec 12, 2019 14.28 14.33 13.87 14.28 10,285 +0.35(+2.53%)
Dec 11, 2019 13.93 14.08 13.47 13.93 9,064 -0.05(-0.36%)
Dec 10, 2019 13.98 14.23 13.93 13.98 6,148 -0.26(-1.80%)
Dec 09, 2019 14.33 14.33 14.13 14.23 2,742 +0.01(+0.04%)
Dec 06, 2019 14.43 14.43 14.03 14.23 1,312 -0.15(-1.05%)
Dec 05, 2019 13.62 14.78 13.32 14.38 23,090 +0.80(+5.93%)
Dec 04, 2019 13.93 13.98 13.22 13.57 17,388 -0.35(-2.53%)
Dec 03, 2019 13.67 13.98 13.37 13.93 8,839 +0.10(+0.73%)
Dec 02, 2019 14.23 14.38 13.77 13.82 9,697 -0.40(-2.83%)
Nov 29, 2019 14.33 14.43 14.08 14.23 6,126 -0.15(-1.05%)
Nov 27, 2019 14.53 14.63 14.25 14.38 6,345 +0.05(+0.35%)
Nov 26, 2019 14.68 14.78 14.13 14.33 9,036 -0.50(-3.39%)
Nov 25, 2019 14.28 14.83 14.23 14.83 9,829 +0.55(+3.87%)
Nov 22, 2019 14.68 14.73 14.18 14.28 17,525 -0.30(-2.07%)
Nov 21, 2019 15.08 15.23 14.53 14.58 11,220 -0.50(-3.33%)
Nov 20, 2019 15.08 15.58 14.78 15.08 14,614 +0.00(+0.00%)
Nov 19, 2019 14.48 15.28 14.48 15.08 29,604 +0.30(+2.04%)
Nov 18, 2019 14.43 15.03 13.98 14.78 3,444 +0.40(+2.80%)
Nov 15, 2019 14.13 14.58 13.72 14.38 15,336 +0.35(+2.51%)
Nov 14, 2019 14.83 16.24 13.87 14.03 14,010 -0.50(-3.46%)
Nov 13, 2019 14.28 14.98 14.28 14.53 10,935 +0.25(+1.76%)
Nov 12, 2019 14.33 14.68 13.77 14.28 27,634 -0.20(-1.39%)
Nov 11, 2019 14.58 14.69 14.06 14.48 6,236 -0.10(-0.69%)
Nov 08, 2019 15.03 15.18 14.43 14.58 3,142 -0.25(-1.69%)
Nov 07, 2019 15.53 15.79 14.73 14.83 8,886 -0.70(-4.53%)
Nov 06, 2019 16.34 16.34 15.48 15.53 5,185 -0.60(-3.74%)
Nov 05, 2019 16.04 16.59 15.94 16.14 8,934 +0.15(+0.94%)
Nov 04, 2019 15.58 16.04 15.53 15.99 22,092 +0.65(+4.26%)
Nov 01, 2019 15.38 16.04 15.33 15.33 4,734 +0.25(+1.67%)
Oct 31, 2019 14.78 15.28 14.76 15.08 26,955 +0.30(+2.04%)
Oct 30, 2019 14.73 15.01 14.38 14.78 6,077 -0.05(-0.34%)
Oct 29, 2019 14.98 15.43 14.66 14.83 10,166 +0.05(+0.34%)
Oct 28, 2019 15.08 15.08 14.63 14.78 10,075 -0.25(-1.67%)
Oct 25, 2019 14.93 15.38 14.73 15.03 10,900 +0.20(+1.36%)
Oct 24, 2019 14.48 15.16 14.48 14.83 6,828 +0.40(+2.79%)
Oct 23, 2019 14.28 14.68 14.18 14.43 8,027 +0.30(+2.14%)
Oct 22, 2019 13.32 14.43 13.32 14.13 15,486 +0.85(+6.44%)
Oct 21, 2019 13.27 13.32 13.12 13.27 10,915 +0.00(+0.00%)
Oct 18, 2019 13.27 13.32 13.07 13.27 6,524 -0.05(-0.38%)
Oct 17, 2019 13.47 13.67 13.32 13.32 163,443 -0.15(-1.12%)
Oct 16, 2019 13.57 13.87 13.32 13.47 6,612 -0.10(-0.74%)
Oct 15, 2019 14.08 14.08 13.57 13.57 7,035 -0.10(-0.74%)
Oct 14, 2019 13.72 14.23 13.67 13.67 1,717 -0.10(-0.73%)
Oct 11, 2019 13.82 14.08 13.52 13.77 12,730 +0.40(+3.01%)
Oct 10, 2019 13.22 13.55 13.22 13.37 41,433 +0.10(+0.76%)
Oct 09, 2019 13.47 13.67 13.22 13.27 18,123 -0.25(-1.86%)
Oct 08, 2019 13.82 13.82 13.37 13.52 24,706 -0.30(-2.18%)
Oct 07, 2019 13.47 14.28 13.47 13.82 19,311 +0.30(+2.23%)
Oct 04, 2019 13.82 13.82 13.52 13.52 3,282 -0.15(-1.10%)
Oct 03, 2019 13.42 14.13 13.37 13.67 8,667 +0.20(+1.49%)
Oct 02, 2019 13.37 13.62 12.92 13.47 28,573 +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.