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
-0.19 -0.79% 23.86 16:00:02
Open Price Low Price High Price Close Price Prev Close
24.00 23.80 24.51 23.86 24.05
more quote information »

ATTO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week25.3625.7523.8024.9045,619-1.50-5.91%
1 Month25.5629.7023.220125.7426,742-1.70-6.65%
3 Months20.3029.7018.7523.6517,2963.5617.54%
6 Months16.7229.7016.7222.8117,1017.1442.7%
1 Year7.4129.706.6114.4426,16816.45222.0%
3 Years6.2529.700.7514.5091,45217.61281.76%
5 Years10.1229.700.7516.2488,12213.74135.77%

ATTO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 23.86 -0.19 -0.79% 24.00 24.51 23.80 10,764
Jul 29 2021 24.05 -1.23 -4.87% 25.10 25.75 24.05 18,007
Jul 28 2021 25.28 0.59 2.39% 24.48 25.35 24.00 25,244
Jul 27 2021 24.689 -0.24 -0.97% 25.14 25.53 24.52 14,619
Jul 26 2021 24.93 -0.50 -1.97% 25.05 25.61 24.93 162,751
Jul 23 2021 25.43 0.46 1.84% 25.36 25.6662 25.33 7,472
Jul 22 2021 24.97 -0.26 -1.03% 25.17 25.80 24.97 8,577
Jul 21 2021 25.23 0.26 1.04% 24.85 25.60 24.50 17,160
Jul 20 2021 24.97 0.94 3.91% 23.98 24.97 23.98 17,761
Jul 19 2021 24.03 -0.49 -2.0% 24.74 24.74 23.33 8,625
Jul 16 2021 24.52 -1.46 -5.62% 25.90 26.30 23.2201 27,540
Jul 15 2021 25.98 0.40 1.56% 25.73 26.0817 25.35 18,187
Jul 14 2021 25.58 0.46 1.83% 25.32 25.9199 25.1301 11,191
Jul 13 2021 25.12 -0.99 -3.79% 26.06 26.325 24.73 30,847
Jul 12 2021 26.11 -0.39 -1.47% 26.14 27.1199 26.11 12,900
Jul 09 2021 26.50 -1.40 -5.02% 27.85 28.42 26.00 24,669
Jul 08 2021 27.90 -0.67 -2.35% 27.86 28.46 27.26 15,082
Jul 07 2021 28.57 -0.37 -1.28% 29.03 29.70 27.00 37,638
Jul 06 2021 28.94 3.09 11.95% 26.00 29.61 26.00 37,589
Jul 02 2021 25.85 0.05 0.19% 25.56 26.10 25.44 12,246
Jul 01 2021 25.80 0.16 0.62% 25.68 26.13 25.425 12,288
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:20210801 18:29:40