Atento S.A. (NY: ATTO )

17.62 USD +0.16 (+0.92%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 13.74 13.74 13.32 13.32 30,794 -0.28(-2.06%)
Dec 31, 2020 13.60 13.60 13.60 23,604 +0.17(+1.27%)
Dec 30, 2020 12.96 13.69 12.85 13.43 23,604 +0.23(+1.74%)
Dec 29, 2020 12.44 13.29 12.27 13.20 31,464 +0.58(+4.60%)
Dec 28, 2020 12.68 12.81 12.30 12.62 22,137 +0.04(+0.32%)
Dec 24, 2020 12.57 12.60 12.57 12.58 900 -0.22(-1.72%)
Dec 23, 2020 12.43 13.00 12.43 12.80 9,653 -0.03(-0.23%)
Dec 22, 2020 12.67 12.89 12.30 12.83 15,325 +0.23(+1.83%)
Dec 21, 2020 13.30 13.30 12.44 12.60 34,987 -0.76(-5.69%)
Dec 18, 2020 13.47 13.47 13.22 13.36 6,500 -0.14(-1.04%)
Dec 17, 2020 12.84 13.78 12.84 13.50 42,129 +0.80(+6.30%)
Dec 16, 2020 12.30 12.77 12.30 12.70 5,072 +0.51(+4.18%)
Dec 15, 2020 12.75 12.79 11.90 12.19 18,141 -0.51(-4.02%)
Dec 14, 2020 13.00 13.60 12.55 12.70 90,741 -0.02(-0.16%)
Dec 11, 2020 10.58 12.78 10.58 12.72 110,700 +2.07(+19.38%)
Dec 10, 2020 10.44 10.78 10.20 10.65 74,812 +0.35(+3.45%)
Dec 09, 2020 10.18 10.48 10.18 10.30 50,468 +0.07(+0.68%)
Dec 08, 2020 10.23 10.65 10.07 10.23 44,271 -0.04(-0.39%)
Dec 07, 2020 10.08 10.33 10.05 10.27 19,098 +0.25(+2.50%)
Dec 04, 2020 10.00 10.20 10.00 10.02 57,800 -0.06(-0.60%)
Dec 03, 2020 10.11 10.29 9.870 10.08 54,573 -0.13(-1.27%)
Dec 02, 2020 10.23 10.33 10.10 10.21 5,202 -0.25(-2.39%)
Dec 01, 2020 10.34 10.65 10.09 10.46 14,378 +0.20(+1.95%)
Nov 30, 2020 10.37 10.44 9.830 10.26 66,059 -0.30(-2.84%)
Nov 27, 2020 10.68 10.68 10.05 10.56 18,700 -0.22(-2.04%)
Nov 25, 2020 10.75 10.90 10.64 10.78 5,700 -0.18(-1.64%)
Nov 24, 2020 11.13 11.32 10.80 10.96 11,004 -0.05(-0.45%)
Nov 23, 2020 11.00 11.14 10.54 11.01 15,516 +0.03(+0.27%)
Nov 20, 2020 10.96 11.00 10.90 10.98 20,700 +0.15(+1.39%)
Nov 19, 2020 10.96 10.99 10.55 10.83 8,302 +0.02(+0.19%)
Nov 18, 2020 11.40 11.54 10.81 10.81 25,479 -0.68(-5.92%)
Nov 17, 2020 11.17 11.51 11.17 11.49 22,561 +0.25(+2.22%)
Nov 16, 2020 11.72 12.03 10.90 11.24 67,340 -0.30(-2.60%)
Nov 13, 2020 11.50 12.21 11.38 11.54 68,200 +0.09(+0.79%)
Nov 12, 2020 10.25 11.84 10.20 11.45 121,952 +1.41(+14.04%)
Nov 11, 2020 10.07 10.15 10.01 10.04 3,327 +0.15(+1.52%)
Nov 10, 2020 9.880 10.05 9.760 9.890 10,696 -0.11(-1.10%)
Nov 09, 2020 8.850 10.00 8.850 10.00 41,529 +1.30(+14.94%)
Nov 06, 2020 8.500 8.726 8.160 8.700 900 +0.18(+2.11%)
Nov 05, 2020 8.650 8.750 8.500 8.520 27,412 -0.13(-1.56%)
Nov 04, 2020 8.500 8.750 8.500 8.655 4,111 +0.08(+0.99%)
Nov 03, 2020 8.540 8.610 8.500 8.570 18,531 -0.03(-0.35%)
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.