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
-2.89 -12.49% 20.25 14:51:25
Open Price Low Price High Price Close Price Prev Close
21.50 20.24 21.55 23.14
more quote information »

ATTO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week24.2024.399920.2423.157,683-3.95-16.32%
1 Month21.6424.5020.2422.7610,510-1.39-6.42%
3 Months24.0525.2619.8522.4914,689-3.80-15.8%
6 Months8.5425.268.1616.4122,52411.71137.12%
1 Year0.958925.260.7516.8145,16319.292,011.79%
3 Years7.2025.260.7514.52100,59413.05181.25%
5 Years8.1525.260.7516.1389,14012.10148.47%

ATTO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 05 2021 23.14 0.48 2.12% 22.30 23.50 22.30 13,052
May 04 2021 22.66 -0.54 -2.33% 23.08 23.08 22.325 6,784
May 03 2021 23.20 0.21 0.91% 22.99 23.6266 22.99 11,127
Apr 30 2021 22.99 -1.07 -4.45% 23.93 23.93 22.98 5,038
Apr 29 2021 24.06 0.07 0.3% 24.20 24.3999 23.55 5,058
Apr 28 2021 23.9871 0.14 0.6% 23.70 24.50 23.70 6,601
Apr 27 2021 23.845 0.38 1.6% 23.52 24.00 23.24 3,584
Apr 26 2021 23.47 0.37 1.6% 23.38 23.47 23.30 3,562
Apr 23 2021 23.10 0.49 2.17% 22.52 23.45 22.52 11,816
Apr 22 2021 22.61 0.51 2.31% 22.03 22.74 22.03 16,835
Apr 21 2021 22.10 0.35 1.61% 21.73 22.125 21.70 8,324
Apr 20 2021 21.75 -1.55 -6.65% 23.1607 23.35 21.74 18,748
Apr 19 2021 23.30 -0.32 -1.35% 23.50 23.75 23.30 4,621
Apr 16 2021 23.62 0.01 0.04% 23.88 23.88 23.38 6,934
Apr 15 2021 23.61 0.76 3.33% 22.86 23.68 22.86 12,421
Apr 14 2021 22.85 1.28 5.93% 21.86 22.85 21.755 25,546
Apr 13 2021 21.57 -0.52 -2.35% 21.90 22.25 21.32 7,810
Apr 12 2021 22.09 -0.03 -0.14% 22.36 22.6744 21.92 9,821
Apr 09 2021 22.1201 -0.41 -1.82% 22.54 22.61 22.105 15,339
Apr 08 2021 22.53 0.98 4.55% 21.64 22.58 21.60 22,661
Apr 07 2021 21.55 0.17 0.8% 21.45 21.69 21.15 8,527
Apr 06 2021 21.38 0.38 1.81% 21.14 21.40 21.134 3,921
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:20210506 19:15:12