Atento S.A. (NY: ATTO )

20.13 USD +0.14 (+0.70%)
Streaming Delayed Price Updated: 1:08 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 59.47 60.58 58.82 59.77 12,911 +0.45(+0.76%)
Mar 30, 2015 59.52 60.17 59.17 59.32 16,133 -0.55(-0.92%)
Mar 27, 2015 60.17 60.22 59.32 59.87 24,691 -0.20(-0.33%)
Mar 26, 2015 60.27 60.27 59.62 60.07 36,281 -0.20(-0.33%)
Mar 25, 2015 59.27 60.50 59.02 60.27 15,829 +0.80(+1.35%)
Mar 24, 2015 59.52 59.52 58.97 59.47 13,904 +0.15(+0.25%)
Mar 23, 2015 60.33 60.33 59.07 59.32 12,637 -1.51(-2.48%)
Mar 20, 2015 59.17 60.83 59.17 60.83 8,079 +1.51(+2.54%)
Mar 19, 2015 58.87 59.62 58.87 59.32 3,599 -0.05(-0.08%)
Mar 18, 2015 58.31 59.42 58.31 59.37 9,563 +0.65(+1.11%)
Mar 17, 2015 57.31 58.72 56.86 58.72 9,929 +1.11(+1.92%)
Mar 16, 2015 56.35 57.96 55.05 57.61 23,295 +1.11(+1.96%)
Mar 13, 2015 57.16 57.56 55.60 56.50 39,084 -0.55(-0.97%)
Mar 12, 2015 55.95 57.06 55.70 57.06 17,674 +0.90(+1.61%)
Mar 11, 2015 56.91 57.01 55.80 56.15 61,414 -0.90(-1.59%)
Mar 10, 2015 59.42 60.78 55.30 57.06 39,377 -0.85(-1.48%)
Mar 09, 2015 59.27 60.22 55.30 57.91 6,603 -0.90(-1.54%)
Mar 06, 2015 58.57 60.07 58.31 58.82 4,911 -0.05(-0.09%)
Mar 05, 2015 58.57 59.27 58.06 58.87 4,708 +0.55(+0.95%)
Mar 04, 2015 55.60 59.07 55.45 58.31 19,641 +2.51(+4.50%)
Mar 03, 2015 56.30 56.30 55.00 55.80 70,600 -0.45(-0.80%)
Mar 02, 2015 58.16 58.16 54.44 56.25 55,922 -1.66(-2.86%)
Feb 27, 2015 60.93 61.61 55.35 57.91 72,979 -3.42(-5.57%)
Feb 26, 2015 60.33 62.08 60.33 61.33 14,988 +0.96(+1.58%)
Feb 25, 2015 58.92 60.78 57.86 60.38 18,064 +1.26(+2.13%)
Feb 24, 2015 59.52 59.67 58.67 59.12 3,693 -0.10(-0.17%)
Feb 23, 2015 59.62 59.97 58.52 59.22 3,565 +0.10(+0.17%)
Feb 20, 2015 58.21 59.52 57.46 59.12 3,964 +0.55(+0.94%)
Feb 19, 2015 56.96 58.92 56.91 58.57 9,195 +1.26(+2.19%)
Feb 18, 2015 56.50 57.51 56.50 57.31 18,362 +0.90(+1.60%)
Feb 17, 2015 58.62 58.82 55.50 56.40 14,241 -2.51(-4.27%)
Feb 13, 2015 59.57 58.92 58.92 58.92 6,047 -1.06(-1.76%)
Feb 12, 2015 59.57 60.88 59.37 59.97 26,096 +0.25(+0.42%)
Feb 11, 2015 59.22 60.27 58.77 59.72 14,063 +0.15(+0.25%)
Feb 10, 2015 59.32 60.22 58.67 59.57 7,782 -0.05(-0.08%)
Feb 09, 2015 59.32 60.53 59.02 59.62 29,181 +0.50(+0.85%)
Feb 06, 2015 60.33 60.33 58.31 59.12 7,944 -1.16(-1.92%)
Feb 05, 2015 58.82 60.27 58.36 60.27 4,260 +1.46(+2.48%)
Feb 04, 2015 58.87 60.32 58.21 58.82 5,738 -0.75(-1.27%)
Feb 03, 2015 59.07 60.07 58.16 59.57 5,223 +0.65(+1.11%)
Feb 02, 2015 59.62 59.90 58.21 58.92 20,980 -0.96(-1.60%)
Jan 30, 2015 58.77 58.77 58.77 59.87 14,740 +0.85(+1.45%)
Jan 29, 2015 60.53 60.63 58.82 59.02 7,152 -1.11(-1.84%)
Jan 28, 2015 59.62 61.03 58.16 60.12 8,196 +0.45(+0.76%)
Jan 27, 2015 59.82 60.07 58.62 59.67 32,560 -0.40(-0.67%)
Jan 26, 2015 59.52 60.27 59.02 60.07 12,719 +0.25(+0.42%)
Jan 23, 2015 58.82 60.33 58.82 59.82 12,992 +0.55(+0.93%)
Jan 22, 2015 60.22 60.33 57.41 59.27 13,135 -0.20(-0.34%)
Jan 21, 2015 56.81 59.82 55.47 59.47 11,376 +2.41(+4.23%)
Jan 20, 2015 55.80 57.66 55.41 57.06 13,418 +1.01(+1.79%)
Jan 16, 2015 56.61 56.76 55.35 56.05 2,563 -0.85(-1.50%)
Jan 15, 2015 57.01 57.86 54.96 56.91 12,281 +0.15(+0.27%)
Jan 14, 2015 52.94 56.76 52.94 56.76 9,716 +2.76(+5.12%)
Jan 13, 2015 54.54 55.15 51.93 53.99 21,032 -1.16(-2.10%)
Jan 12, 2015 55.95 56.76 54.69 55.15 8,042 -1.21(-2.14%)
Jan 09, 2015 57.06 57.06 55.90 56.35 9,384 -0.85(-1.49%)
Jan 08, 2015 56.40 58.31 55.15 57.21 23,438 +0.80(+1.43%)
Jan 07, 2015 55.35 56.71 52.99 56.40 7,566 +1.61(+2.94%)
Jan 06, 2015 57.31 57.31 53.54 54.80 8,068 -1.66(-2.94%)
Jan 05, 2015 53.99 57.26 53.69 56.45 24,868 +2.56(+4.76%)
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.