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 29, 2019 17.34 18.35 17.24 18.15 106,920 +0.90(+5.25%)
Mar 28, 2019 17.14 17.80 16.89 17.24 42,545 +0.10(+0.59%)
Mar 27, 2019 18.05 18.65 16.84 17.14 36,555 -0.90(-5.01%)
Mar 26, 2019 17.04 18.60 17.04 18.05 88,059 +1.01(+5.90%)
Mar 25, 2019 17.80 18.00 16.89 17.04 49,908 -0.85(-4.78%)
Mar 22, 2019 17.90 18.15 17.14 17.90 31,688 -0.15(-0.84%)
Mar 21, 2019 18.80 18.80 17.90 18.05 26,976 -0.80(-4.27%)
Mar 20, 2019 20.11 20.26 18.00 18.85 64,142 -0.96(-4.82%)
Mar 19, 2019 19.91 20.21 19.40 19.81 85,817 +0.15(+0.77%)
Mar 18, 2019 19.35 20.21 19.25 19.66 123,206 +0.30(+1.56%)
Mar 15, 2019 19.00 19.66 19.00 19.35 44,319 +0.30(+1.58%)
Mar 14, 2019 18.50 19.30 18.05 19.05 35,780 +0.65(+3.55%)
Mar 13, 2019 18.25 18.60 18.05 18.40 49,505 +0.15(+0.83%)
Mar 12, 2019 18.60 19.05 18.00 18.25 36,379 -0.25(-1.36%)
Mar 11, 2019 18.15 19.00 18.15 18.50 26,999 +0.25(+1.38%)
Mar 08, 2019 18.10 18.35 17.95 18.25 41,694 +0.10(+0.55%)
Mar 07, 2019 18.60 18.80 18.05 18.15 49,637 -0.45(-2.43%)
Mar 06, 2019 19.45 19.76 18.40 18.60 35,928 -0.85(-4.39%)
Mar 05, 2019 20.16 20.23 19.35 19.45 35,765 -0.40(-2.03%)
Mar 04, 2019 19.51 20.40 19.35 19.86 22,571 -0.05(-0.25%)
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.