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, 2020 6.837 6.988 5.480 5.530 41,850 -0.85(-13.39%)
Mar 30, 2020 6.435 6.686 6.083 6.384 4,177 +0.10(+1.60%)
Mar 27, 2020 6.586 6.725 6.284 6.284 1,074 -0.50(-7.41%)
Mar 26, 2020 6.988 7.038 6.535 6.787 23,170 +0.00(+0.00%)
Mar 25, 2020 4.838 6.837 4.838 6.787 23,489 +1.76(+35.00%)
Mar 24, 2020 5.530 5.781 4.786 5.027 38,338 -0.30(-5.66%)
Mar 23, 2020 4.826 5.329 4.826 5.329 37,116 +0.25(+4.95%)
Mar 20, 2020 6.334 6.686 5.027 5.077 48,238 -1.16(-18.55%)
Mar 19, 2020 6.033 6.334 6.033 6.234 22,657 +0.25(+4.20%)
Mar 18, 2020 7.038 7.038 5.731 5.982 18,539 -1.16(-16.20%)
Mar 17, 2020 7.088 7.541 7.038 7.138 13,547 +0.03(+0.35%)
Mar 16, 2020 8.546 8.546 6.234 7.113 19,124 -1.33(-15.77%)
Mar 13, 2020 8.094 8.948 7.842 8.446 9,607 -0.35(-4.00%)
Mar 12, 2020 7.993 9.099 6.586 8.797 36,541 +0.25(+2.94%)
Mar 11, 2020 10.05 10.05 8.194 8.546 15,561 -1.76(-17.07%)
Mar 10, 2020 10.56 10.61 9.551 10.31 11,484 +0.20(+1.99%)
Mar 09, 2020 11.31 11.31 9.602 10.10 28,164 -1.66(-14.10%)
Mar 06, 2020 12.42 12.52 11.61 11.76 18,857 -0.65(-5.26%)
Mar 05, 2020 13.37 13.37 12.22 12.42 17,370 -1.16(-8.52%)
Mar 04, 2020 14.13 14.13 11.86 13.57 61,760 -0.85(-5.92%)
Mar 03, 2020 14.58 15.43 14.23 14.43 17,899 -0.05(-0.35%)
Mar 02, 2020 14.93 14.93 14.28 14.48 17,278 -0.45(-3.03%)
Feb 28, 2020 14.13 14.98 13.67 14.93 7,598 +0.30(+2.06%)
Feb 27, 2020 14.23 15.07 13.37 14.63 12,452 +0.05(+0.34%)
Feb 26, 2020 14.93 15.33 14.43 14.58 12,875 -0.30(-2.03%)
Feb 25, 2020 15.84 16.39 14.88 14.88 13,744 -1.06(-6.62%)
Feb 24, 2020 14.58 16.09 14.58 15.94 13,527 -0.90(-5.37%)
Feb 21, 2020 16.99 17.29 16.84 16.84 15,635 -0.15(-0.89%)
Feb 20, 2020 16.44 16.99 16.39 16.99 17,072 +0.55(+3.36%)
Feb 19, 2020 15.63 16.69 15.63 16.44 41,920 +0.80(+5.14%)
Feb 18, 2020 15.58 15.79 15.36 15.63 44,943 +0.55(+3.67%)
Feb 14, 2020 14.08 15.38 14.08 15.08 31,767 +1.01(+7.14%)
Feb 13, 2020 14.18 14.43 13.92 14.08 8,141 -0.10(-0.71%)
Feb 12, 2020 14.08 14.48 13.82 14.18 8,715 +0.10(+0.71%)
Feb 11, 2020 13.93 14.30 13.87 14.08 9,645 +0.00(+0.00%)
Feb 10, 2020 13.82 14.23 13.82 14.08 26,313 +0.25(+1.82%)
Feb 07, 2020 13.67 14.18 13.67 13.82 11,020 +0.15(+1.10%)
Feb 06, 2020 13.82 13.82 13.60 13.67 4,245 +0.00(+0.00%)
Feb 05, 2020 13.42 14.03 13.42 13.67 22,222 +0.25(+1.87%)
Feb 04, 2020 13.82 13.98 13.32 13.42 52,945 -0.40(-2.91%)
Feb 03, 2020 13.22 14.08 13.17 13.82 5,355 +0.50(+3.77%)
Jan 31, 2020 13.57 13.67 13.32 13.32 12,929 -0.35(-2.57%)
Jan 30, 2020 13.67 14.08 13.62 13.67 5,414 -0.15(-1.09%)
Jan 29, 2020 13.87 14.08 13.63 13.82 9,423 -0.05(-0.36%)
Jan 28, 2020 13.62 13.98 13.62 13.87 4,494 +0.25(+1.85%)
Jan 27, 2020 13.12 13.98 12.87 13.62 12,803 +0.15(+1.12%)
Jan 24, 2020 13.77 14.08 13.47 13.47 3,083 -0.40(-2.90%)
Jan 23, 2020 13.37 14.23 13.31 13.87 23,915 +0.60(+4.55%)
Jan 22, 2020 13.57 13.82 13.12 13.27 13,981 +0.00(+0.00%)
Jan 21, 2020 13.82 14.23 13.17 13.27 28,448 -0.55(-4.00%)
Jan 17, 2020 13.72 14.03 13.37 13.82 13,765 +0.35(+2.61%)
Jan 16, 2020 14.13 14.48 13.37 13.47 16,579 -0.70(-4.96%)
Jan 15, 2020 14.38 14.43 14.03 14.18 7,797 -0.30(-2.08%)
Jan 14, 2020 13.17 14.48 13.17 14.48 8,701 +1.31(+9.92%)
Jan 13, 2020 13.12 13.98 12.87 13.17 14,136 +0.10(+0.77%)
Jan 10, 2020 14.53 14.53 12.97 13.07 39,048 -1.06(-7.47%)
Jan 09, 2020 12.92 14.48 12.92 14.13 52,068 +1.26(+9.77%)
Jan 08, 2020 13.42 13.42 12.52 12.87 70,919 -0.45(-3.40%)
Jan 07, 2020 14.33 14.63 12.92 13.32 64,036 -1.01(-7.02%)
Jan 06, 2020 14.53 14.83 14.13 14.33 15,230 -0.40(-2.73%)
Jan 03, 2020 14.93 15.08 14.68 14.73 4,873 -0.30(-2.01%)
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.