ATTO

Atento Historical Data

ATTO Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 29.99 -0.01 -0.03% 29.99 29.99 29.58 8,343
Sep 23 2021 30.00 0.18 0.6% 30.12 30.22 29.82 30,181
Sep 22 2021 29.82 0.50 1.71% 29.51 30.30 29.30 28,103
Sep 21 2021 29.32 0.49 1.7% 29.01 29.80 28.76 26,906
Sep 20 2021 28.83 -0.72 -2.44% 29.62 29.75 28.25 64,401
Sep 17 2021 29.55 1.25 4.42% 28.30 30.4836 28.14 91,588
Sep 16 2021 28.30 0.98 3.59% 27.90 28.8999 27.13 37,219
Sep 15 2021 27.32 1.32 5.08% 25.90 28.5699 25.59 35,518
Sep 14 2021 26.00 0.06 0.23% 26.21 26.58 25.30 18,841
Sep 13 2021 25.94 1.54 6.31% 24.47 26.76 24.47 25,885
Sep 10 2021 24.40 0.57 2.39% 23.74 24.6446 23.74 11,098
Sep 09 2021 23.83 0.03 0.13% 23.60 23.83 23.60 9,813
Sep 08 2021 23.80 -0.60 -2.46% 24.02 24.17 23.56 10,763
Sep 07 2021 24.40 0.90 3.83% 23.50 24.6243 23.49 14,806
Sep 06 2021 23.50 0.00 +0.00% 23.40 23.984 23.38 0
Sep 03 2021 23.50 0.12 0.51% 23.40 23.984 23.38 6,359
Sep 02 2021 23.3799 -0.34 -1.43% 23.70 24.31 22.95 27,453
Sep 01 2021 23.72 0.57 2.46% 23.41 23.76 23.3211 8,556
Aug 31 2021 23.15 0.19 0.83% 23.10 23.5128 22.80 16,177
Aug 30 2021 22.96 -0.36 -1.54% 23.21 23.32 22.75 10,822
Aug 27 2021 23.32 0.06 0.26% 23.14 23.7699 23.14 5,165
Aug 26 2021 23.26 -0.19 -0.81% 23.50 23.50 23.01 4,199
Aug 25 2021 23.45 -0.66 -2.74% 23.78 24.3609 23.45 5,262
Aug 24 2021 24.11 0.31 1.3% 23.88 24.46 23.88 3,279
Aug 23 2021 23.80 0.50 2.15% 23.50 23.9971 23.486 6,715
Aug 20 2021 23.30 -0.07 -0.3% 23.26 23.55 23.26 4,276
Aug 19 2021 23.37 0.09 0.39% 22.91 23.58 22.91 18,621
Aug 18 2021 23.28 -0.34 -1.44% 23.49 23.50 23.17 5,615
Aug 17 2021 23.62 -0.74 -3.04% 23.85 24.1288 23.57 5,263
Aug 16 2021 24.36 -1.50 -5.8% 25.19 25.20 23.76 22,749
Aug 13 2021 25.86 -1.01 -3.76% 26.69 26.69 25.78 10,881
Aug 12 2021 26.87 -0.61 -2.22% 27.48 27.4828 26.40 11,105
Aug 11 2021 27.48 0.63 2.33% 26.96 27.55 26.96 9,399
Aug 10 2021 26.8549 0.15 0.58% 26.63 27.31 26.50 7,637
Aug 09 2021 26.70 0.38 1.44% 26.30 26.70 26.01 12,108
Aug 06 2021 26.32 0.22 0.84% 26.18 26.60 26.02 8,034
Aug 05 2021 26.10 2.37 9.99% 26.60 26.60 25.57 24,132
Aug 04 2021 23.73 0.13 0.55% 24.00 24.52 23.17 19,357
Aug 03 2021 23.60 -0.31 -1.3% 24.23 24.93 23.59 6,300
Aug 02 2021 23.91 0.05 0.21% 24.28 24.99 23.74 18,577
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 05 2021 25.85 0.00 +0.00% 25.56 26.10 25.44 0
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
Jun 30 2021 25.64 2.49 10.76% 23.00 25.66 23.00 24,037
Jun 29 2021 23.15 -1.60 -6.46% 24.06 25.48 23.01 21,140
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:20210927 01:19:03