ATTO

Atento Historical Data

ATTO Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 01 2020 9.37 0.16 1.74% 9.42 9.47 9.21 2,885
Sep 30 2020 9.21 -0.27 -2.8% 9.37 9.50 9.21 1,489
Sep 29 2020 9.475 0.15 1.66% 9.44 9.62 9.40 2,881
Sep 28 2020 9.32 -0.18 -1.89% 9.61 9.71 9.265 4,832
Sep 25 2020 9.50 0.10 1.06% 9.22 9.50 9.22 7,432
Sep 24 2020 9.40 -0.14 -1.47% 9.50 9.83 9.00 37,192
Sep 23 2020 9.54 -0.35 -3.54% 9.80 9.88 9.50 6,711
Sep 22 2020 9.89 -0.10 -1.0% 10.05 10.05 9.33 13,292
Sep 21 2020 9.99 0.18 1.83% 9.62 10.00 9.50 13,324
Sep 18 2020 9.81 0.63 6.86% 9.29 9.8109 9.24 24,531
Sep 17 2020 9.18 -0.07 -0.76% 9.16 9.25 8.99 19,483
Sep 16 2020 9.25 0.30 3.35% 8.87 9.25 8.75 16,151
Sep 15 2020 8.95 -0.18 -1.97% 9.25 9.25 8.80 10,143
Sep 14 2020 9.13 -0.11 -1.19% 9.25 9.25 9.00 22,974
Sep 11 2020 9.24 -0.06 -0.65% 9.33 9.33 9.0806 6,592
Sep 10 2020 9.30 -0.41 -4.22% 9.82 9.82 9.20 45,959
Sep 09 2020 9.71 -0.18 -1.82% 10.17 10.17 9.65 11,274
Sep 08 2020 9.89 0.00 0.0% 9.66 10.25 9.1002 18,578
Sep 07 2020 9.89 0.00 +0.00% 10.20 10.20 8.99 0
Sep 04 2020 9.89 -0.29 -2.85% 10.20 10.20 8.99 34,068
Sep 03 2020 10.18 -0.07 -0.69% 10.25 10.25 10.00 7,201
Sep 02 2020 10.251 -0.18 -1.72% 10.49 10.49 10.20 5,106
Sep 01 2020 10.43 -0.17 -1.6% 10.54 10.54 10.02 23,912
Aug 31 2020 10.60 0.04 0.38% 10.59 10.611 10.0657 30,702
Aug 28 2020 10.56 0.17 1.64% 10.47 10.60 10.3756 1,617
Aug 27 2020 10.39 -0.13 -1.24% 10.36 10.78 10.25 15,678
Aug 26 2020 10.52 -0.26 -2.41% 11.14 11.25 10.40 13,761
Aug 25 2020 10.78 -0.21 -1.91% 10.85 11.10 10.78 14,515
Aug 24 2020 10.99 0.80 7.85% 10.35 11.25 10.23 28,491
Aug 21 2020 10.19 -0.29 -2.77% 10.74 10.77 10.03 20,298
Aug 20 2020 10.48 -1.46 -12.23% 11.95 11.95 10.41 44,734
Aug 19 2020 11.94 0.74 6.61% 11.50 12.33 11.50 67,768
Aug 18 2020 11.20 0.40 3.7% 11.00 12.50 10.53 78,258
Aug 17 2020 10.80 1.07 11.0% 9.72 10.95 9.72 31,469
Aug 14 2020 9.73 0.13 1.35% 9.32 10.0455 9.32 33,566
Aug 13 2020 9.60 0.65 7.26% 8.90 12.11 8.90 215,293
Aug 12 2020 8.95 0.33 3.83% 8.71 9.34 8.36 14,259
Aug 11 2020 8.62 0.23 2.74% 8.38 8.75 8.3384 17,549
Aug 10 2020 8.39 -0.02 -0.24% 8.43 8.45 8.21 10,940
Aug 07 2020 8.41 -0.01 -0.12% 8.44 8.44 8.11 14,769
Aug 06 2020 8.42 0.35 4.34% 8.45 8.70 8.12 90,184
Aug 05 2020 8.07 -0.63 -7.24% 8.68 8.68 7.89 29,530
Aug 04 2020 8.70 0.03 0.35% 8.70 9.15 8.5101 28,369
Aug 03 2020 8.67 0.04 0.46% 8.17 9.00 7.85 157,994
Jul 31 2020 8.63 1.49 20.87% 7.26 18.59 7.13 1,068,723
Jul 30 2020 7.14 5.56 351.9% 7.41 7.94 6.61 98,246
Jul 29 2020 1.58 -0.01 -0.63% 1.60 1.64 1.48 101,976
Jul 28 2020 1.59 0.11 7.43% 1.50 1.59 1.48 34,248
Jul 27 2020 1.48 0.01 0.68% 1.50 1.50 1.47 17,223
Jul 24 2020 1.47 0.01 0.68% 1.43 1.49 1.43 9,438
Jul 23 2020 1.46 -0.02 -1.35% 1.47 1.48 1.4427 8,076
Jul 22 2020 1.48 0.03 2.07% 1.47 1.50 1.40 38,315
Jul 21 2020 1.45 -0.02 -1.36% 1.44 1.50 1.41 45,335
Jul 20 2020 1.47 0.01 0.68% 1.47 1.50 1.43 56,998
Jul 17 2020 1.46 0.03 2.1% 1.47 1.48 1.43 34,118
Jul 16 2020 1.43 -0.04 -2.72% 1.47 1.47 1.42 34,785
Jul 15 2020 1.47 0.03 2.08% 1.43 1.49 1.42 42,062
Jul 14 2020 1.44 -0.06 -4.0% 1.50 1.54 1.43 33,200
Jul 13 2020 1.50 -0.03 -1.96% 1.57 1.59 1.50 22,505
Jul 10 2020 1.53 0.04 2.68% 1.58 1.65 1.48 25,156
Jul 09 2020 1.49 -0.22 -12.87% 1.70 1.71 1.49 65,357
Jul 08 2020 1.71 0.05 3.01% 1.72 1.75 1.64 202,490
Jul 07 2020 1.66 0.07 4.4% 1.28 1.69 1.25 246,472
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:20201002 00:04:15