ATTO

Atento Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Atento SA ATTO NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.48 -2.09% 22.52 16:00:03
Open Price Low Price High Price Close Price Prev Close
23.06 22.15 23.06 22.52 23.00
more quote information »

ATTO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week23.2625.1220.4223.2324,229-0.74-3.18%
1 Month16.6625.2616.270122.1127,0995.8635.17%
3 Months10.0025.2610.0016.6128,55812.52125.2%
6 Months11.1425.268.1013.6022,99411.38102.15%
1 Year2.9725.260.7514.3266,56419.55658.25%
3 Years9.8025.260.7514.61106,16812.72129.8%
5 Years8.0325.260.7516.0891,06114.49180.45%

ATTO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 22.52 -0.48 -2.09% 23.06 23.06 22.15 22,467
Feb 25 2021 23.00 0.50 2.22% 22.50 23.675 22.50 24,573
Feb 24 2021 22.50 0.32 1.44% 21.97 22.73 21.97 10,738
Feb 23 2021 22.18 -2.57 -10.38% 24.75 24.75 20.42 58,825
Feb 22 2021 24.75 0.18 0.73% 24.25 25.12 24.25 18,070
Feb 19 2021 24.57 1.41 6.09% 23.26 24.99 23.26 15,099
Feb 18 2021 23.16 -0.26 -1.11% 23.28 23.45 22.85 19,786
Feb 17 2021 23.42 0.54 2.36% 23.07 23.73 22.90 13,183
Feb 16 2021 22.88 -0.95 -3.99% 23.86 23.86 22.555 63,701
Feb 12 2021 23.83 0.39 1.66% 23.71 23.89 22.555 15,827
Feb 11 2021 23.44 -0.30 -1.26% 24.05 25.26 23.22 39,317
Feb 10 2021 23.74 -0.11 -0.46% 25.00 25.00 23.50 31,380
Feb 09 2021 23.85 2.75 13.03% 21.20 23.85 21.20 40,079
Feb 08 2021 21.10 0.26 1.24% 20.85 21.10 20.7387 9,270
Feb 05 2021 20.8424 -0.12 -0.56% 21.01 21.39 20.63 9,214
Feb 04 2021 20.96 0.22 1.06% 20.76 21.13 20.76 11,586
Feb 03 2021 20.74 0.75 3.75% 20.00 20.80 20.00 15,676
Feb 02 2021 19.99 1.24 6.61% 18.92 20.3735 18.79 47,886
Feb 01 2021 18.75 2.33 14.19% 16.72 19.00 16.72 69,111
Jan 29 2021 16.42 -0.44 -2.61% 16.66 16.7401 16.2701 10,587
Jan 28 2021 16.86 0.09 0.56% 16.62 16.89 16.00 3,942
Jan 27 2021 16.7661 -0.85 -4.85% 17.15 17.15 15.61 42,044
See More Historical Prices ยป
Your Recent History
NYSE
ATTO
Atento
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210227 19:21:55