ATTO

Atento Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Atento SA ATTO NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.04 0.47% 8.47 20:00:00
Close Price Low Price High Price Open Price Previous Close
8.47 8.15 8.72 8.36 8.43
more quote information »

ATTO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.688.868.108.5018,475-0.21-2.42%
1 Month9.229.548.108.6912,114-0.75-8.13%
3 Months8.4412.508.109.7720,7020.030.36%
6 Months1.0518.590.7513.5569,7517.42706.67%
1 Year2.9318.590.7512.7482,4915.54189.08%
3 Years11.7018.590.7515.44130,256-3.23-27.61%
5 Years9.8818.590.7516.0792,808-1.41-14.27%

ATTO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 30 2020 8.47 0.04 0.47% 8.36 8.72 8.15 17,427
Oct 29 2020 8.43 0.23 2.8% 8.25 8.49 8.25 7,511
Oct 28 2020 8.20 -0.12 -1.44% 8.16 8.435 8.10 23,860
Oct 27 2020 8.32 -0.43 -4.91% 8.72 8.80 8.10 18,700
Oct 26 2020 8.75 -0.11 -1.24% 8.71 8.80 8.625 38,736
Oct 23 2020 8.86 0.16 1.84% 8.68 8.86 8.68 3,567
Oct 22 2020 8.70 0.31 3.63% 8.46 8.70 8.418 6,161
Oct 21 2020 8.395 -0.30 -3.39% 8.64 8.64 8.395 774
Oct 20 2020 8.69 -0.17 -1.92% 8.83 8.83 8.4801 8,598
Oct 19 2020 8.86 -0.04 -0.45% 9.03 9.03 8.83 5,654
Oct 16 2020 8.90 0.21 2.42% 8.77 9.01 8.595 12,536
Oct 15 2020 8.69 0.04 0.46% 8.46 9.01 8.46 31,892
Oct 14 2020 8.65 0.03 0.35% 8.61 8.80 8.3484 5,667
Oct 13 2020 8.62 -0.24 -2.71% 8.83 8.89 8.35 25,003
Oct 12 2020 8.86 -0.07 -0.78% 8.91 8.91 8.27 10,103
Oct 09 2020 8.93 -0.09 -1.0% 9.13 9.21 8.90 22,284
Oct 08 2020 9.02 -0.11 -1.2% 9.26 9.29 9.02 8,622
Oct 07 2020 9.13 -0.09 -0.98% 9.34 9.34 9.1118 3,504
Oct 06 2020 9.22 0.02 0.22% 9.22 9.54 9.20 2,020
Oct 05 2020 9.20 -0.13 -1.34% 9.37 9.495 9.20 5,059
Oct 02 2020 9.325 -0.05 -0.48% 9.22 9.45 9.22 2,021
Oct 01 2020 9.37 0.16 1.74% 9.42 9.47 9.21 2,885
See More Historical Prices »
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:20201101 01:48:53