Atento S.A. (NY: ATTO )

20.14 USD +0.15 (+0.75%)
Streaming Delayed Price Updated: 1:18 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 20.80 21.00 20.71 20.99 4,681 +0.42(+2.04%)
Mar 30, 2021 20.83 20.83 19.85 20.57 9,327 -0.39(-1.86%)
Mar 29, 2021 21.06 21.15 20.60 20.96 3,658 -0.25(-1.18%)
Mar 26, 2021 21.07 21.45 21.07 21.21 7,000 -0.19(-0.89%)
Mar 25, 2021 20.33 21.52 20.05 21.40 16,309 +0.98(+4.80%)
Mar 24, 2021 21.10 21.42 20.42 20.42 11,813 -0.58(-2.76%)
Mar 23, 2021 21.87 21.87 20.92 21.00 10,128 -0.89(-4.07%)
Mar 22, 2021 22.02 22.35 21.64 21.89 9,527 -0.31(-1.40%)
Mar 19, 2021 21.99 22.20 21.87 22.20 6,900 +0.34(+1.56%)
Mar 18, 2021 22.00 22.34 21.86 21.86 6,708 +0.02(+0.09%)
Mar 17, 2021 22.02 22.35 21.84 21.84 5,557 -0.18(-0.82%)
Mar 16, 2021 22.25 22.25 22.01 22.02 3,416 -0.28(-1.26%)
Mar 15, 2021 21.84 22.40 21.84 22.30 9,219 +0.30(+1.36%)
Mar 12, 2021 21.83 22.00 21.68 22.00 8,700 +0.00(+0.00%)
Mar 11, 2021 21.98 22.00 21.77 22.00 15,386 +0.01(+0.05%)
Mar 10, 2021 21.51 22.00 20.98 21.99 17,693 +0.64(+3.00%)
Mar 09, 2021 21.30 21.70 20.80 21.35 19,765 -0.02(-0.09%)
Mar 08, 2021 22.09 22.20 21.30 21.37 18,717 -0.69(-3.13%)
Mar 05, 2021 22.42 22.81 21.62 22.06 13,800 +0.65(+3.04%)
Mar 04, 2021 23.92 23.93 20.50 21.41 37,007 -1.57(-6.83%)
Mar 03, 2021 22.70 22.98 22.05 22.98 61,017 +0.01(+0.04%)
Mar 02, 2021 23.30 23.30 22.62 22.97 5,330 -0.24(-1.03%)
Mar 01, 2021 22.77 23.24 22.77 23.21 5,784 +0.69(+3.06%)
Feb 26, 2021 23.06 23.06 22.15 22.52 22,400 -0.48(-2.09%)
Feb 25, 2021 22.50 23.67 22.50 23.00 24,573 +0.50(+2.22%)
Feb 24, 2021 21.97 22.73 21.97 22.50 10,738 +0.32(+1.44%)
Feb 23, 2021 24.75 24.75 20.42 22.18 58,825 -2.57(-10.38%)
Feb 22, 2021 24.25 25.12 24.25 24.75 18,170 +0.18(+0.73%)
Feb 19, 2021 23.26 24.99 23.26 24.57 15,000 +1.41(+6.09%)
Feb 18, 2021 23.28 23.45 22.85 23.16 19,786 -0.26(-1.11%)
Feb 17, 2021 23.07 23.73 22.90 23.42 13,183 +0.54(+2.36%)
Feb 16, 2021 23.86 23.86 22.55 22.88 63,701 -0.95(-3.99%)
Feb 12, 2021 23.71 23.89 22.55 23.83 15,800 +0.39(+1.66%)
Feb 11, 2021 24.05 25.26 23.22 23.44 39,317 -0.30(-1.26%)
Feb 10, 2021 25.00 25.00 23.50 23.74 31,380 -0.11(-0.46%)
Feb 09, 2021 21.41 23.85 21.41 23.85 40,079 +2.75(+13.03%)
Feb 08, 2021 20.85 21.10 20.74 21.10 9,270 +0.26(+1.24%)
Feb 05, 2021 21.01 21.39 20.63 20.84 9,200 -0.12(-0.56%)
Feb 04, 2021 20.76 21.13 20.76 20.96 11,586 +0.22(+1.06%)
Feb 03, 2021 20.00 20.80 20.00 20.74 15,676 +0.75(+3.75%)
Feb 02, 2021 18.92 20.37 18.79 19.99 47,886 +1.24(+6.61%)
Feb 01, 2021 16.72 19.00 16.72 18.75 69,311 +2.33(+14.19%)
Jan 29, 2021 16.66 16.74 16.27 16.42 10,500 -0.44(-2.61%)
Jan 28, 2021 16.62 16.89 16.00 16.86 3,942 +0.09(+0.56%)
Jan 27, 2021 17.15 17.15 15.61 16.77 42,044 -0.85(-4.85%)
Jan 26, 2021 17.38 17.82 17.22 17.62 14,787 +0.16(+0.92%)
Jan 25, 2021 17.71 17.73 17.14 17.46 6,909 -0.12(-0.68%)
Jan 22, 2021 17.25 17.77 16.89 17.58 13,500 +0.29(+1.68%)
Jan 21, 2021 17.71 17.71 17.02 17.29 21,731 -0.41(-2.32%)
Jan 20, 2021 18.50 18.50 17.62 17.70 25,742 -0.75(-4.07%)
Jan 19, 2021 16.91 18.56 16.72 18.45 51,715 +1.75(+10.48%)
Jan 15, 2021 16.50 17.12 16.00 16.70 62,700 +0.20(+1.21%)
Jan 14, 2021 14.11 17.14 14.11 16.50 66,610 +2.23(+15.63%)
Jan 13, 2021 14.01 14.40 14.00 14.27 26,196 +0.22(+1.57%)
Jan 12, 2021 13.58 14.09 13.58 14.05 10,494 +0.46(+3.38%)
Jan 11, 2021 13.84 13.84 13.49 13.59 19,316 -0.37(-2.65%)
Jan 08, 2021 14.00 14.17 13.94 13.96 13,900 -0.14(-0.99%)
Jan 07, 2021 13.76 14.25 13.76 14.10 8,941 -0.06(-0.42%)
Jan 06, 2021 13.75 14.48 13.44 14.16 24,271 +0.38(+2.76%)
Jan 05, 2021 13.40 13.78 13.14 13.78 3,501 +0.46(+3.45%)
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.