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 (%)
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%)
Oct 01, 2019 14.28 14.28 13.32 13.47 44,252 -0.50(-3.60%)
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%)
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.