ATTO

Atento Historical Data

ATTO Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 11 2021 20.10 -0.50 -2.43% 20.65 20.65 20.0127 12,674
Jun 10 2021 20.60 0.46 2.28% 20.30 20.6599 20.30 4,743
Jun 09 2021 20.14 -0.91 -4.32% 20.96 21.205 19.85 17,238
Jun 08 2021 21.05 0.24 1.15% 20.86 21.20 20.86 4,160
Jun 07 2021 20.81 0.27 1.31% 20.62 21.00 20.55 13,751
Jun 04 2021 20.54 -0.11 -0.53% 20.58 20.6099 20.31 4,147
Jun 03 2021 20.65 0.48 2.38% 20.20 20.65 20.12 22,218
Jun 02 2021 20.17 -0.33 -1.61% 19.99 20.685 19.85 17,958
Jun 01 2021 20.50 0.45 2.24% 20.14 20.6187 20.14 4,434
May 31 2021 20.05 0.00 +0.00% 20.48 20.48 20.05 0
May 28 2021 20.05 -0.53 -2.58% 20.48 20.48 20.05 2,812
May 27 2021 20.58 0.21 1.03% 20.34 20.58 20.13 11,964
May 26 2021 20.37 -0.25 -1.21% 20.88 20.88 20.22 11,794
May 25 2021 20.62 -0.13 -0.63% 20.76 20.92 20.62 6,490
May 24 2021 20.75 0.22 1.07% 20.54 21.08 20.24 4,499
May 21 2021 20.5301 -0.43 -2.05% 20.92 20.92 20.42 9,139
May 20 2021 20.96 0.02 0.1% 21.03 21.19 20.86 5,984
May 19 2021 20.94 -0.22 -1.04% 20.91 21.09 20.80 5,264
May 18 2021 21.16 0.26 1.24% 20.99 21.19 20.99 2,220
May 17 2021 20.90 0.13 0.63% 20.59 21.15 20.515 4,888
May 14 2021 20.77 0.73 3.64% 20.21 20.77 20.21 4,093
May 13 2021 20.04 0.04 0.2% 20.31 20.31 19.65 13,694
May 12 2021 20.00 -0.15 -0.74% 20.01 20.49 20.00 15,128
May 11 2021 20.15 0.16 0.8% 19.72 21.06 19.72 27,005
May 10 2021 19.99 0.74 3.84% 19.10 20.439 19.10 21,298
May 07 2021 19.25 -1.00 -4.94% 20.30 20.38 18.75 53,494
May 06 2021 20.25 -2.89 -12.49% 21.50 21.55 20.01 50,695
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
Apr 05 2021 21.00 -0.20 -0.94% 21.36 21.41 20.80 9,790
Apr 02 2021 21.20 0.00 +0.00% 21.00 21.21 20.82 0
Apr 01 2021 21.20 0.21 1.0% 21.00 21.21 20.82 14,537
Mar 31 2021 20.99 0.42 2.04% 20.80 21.00 20.71 4,681
Mar 30 2021 20.57 -0.39 -1.86% 20.83 20.83 19.85 9,327
Mar 29 2021 20.96 -0.25 -1.18% 21.06 21.15 20.60 3,658
Mar 26 2021 21.21 -0.19 -0.89% 21.07 21.455 21.07 7,037
Mar 25 2021 21.40 0.98 4.8% 20.33 21.52 20.05 16,309
Mar 24 2021 20.42 -0.58 -2.76% 21.10 21.4162 20.42 11,813
Mar 23 2021 21.00 -0.89 -4.07% 21.87 21.87 20.925 10,128
Mar 22 2021 21.89 -0.31 -1.4% 22.02 22.35 21.635 9,527
Mar 19 2021 22.20 0.34 1.56% 21.95 22.20 21.87 6,901
Mar 18 2021 21.86 0.02 0.09% 22.00 22.34 21.86 6,708
Mar 17 2021 21.84 -0.18 -0.82% 22.02 22.35 21.84 5,557
Mar 16 2021 22.02 -0.28 -1.26% 22.25 22.2535 22.01 3,416
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:20210614 15:20:39