Atento S.A. (NY: ATTO )

23.53 USD -0.48 (-2.00%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2022 24.06 24.99 23.07 23.53 11,580 -0.48(-2.00%)
Jan 26, 2022 24.46 25.35 24.01 24.01 7,493 -0.19(-0.79%)
Jan 25, 2022 23.45 24.94 23.33 24.20 9,412 +0.56(+2.37%)
Jan 24, 2022 23.78 24.25 22.50 23.64 19,504 -0.51(-2.11%)
Jan 21, 2022 25.00 25.68 23.20 24.15 13,575 -0.70(-2.82%)
Jan 20, 2022 25.17 25.69 24.85 24.85 12,455 -0.50(-1.97%)
Jan 19, 2022 25.62 26.10 25.06 25.35 11,220 -0.61(-2.35%)
Jan 18, 2022 25.71 26.47 25.16 25.96 9,107 -0.42(-1.59%)
Jan 14, 2022 26.38 0 +0.18(+0.69%)
Jan 13, 2022 26.29 26.86 26.02 26.20 5,291 -0.14(-0.53%)
Jan 12, 2022 27.00 27.50 25.87 26.34 6,506 -0.50(-1.88%)
Jan 11, 2022 26.93 27.72 26.33 26.84 22,432 +0.10(+0.39%)
Jan 10, 2022 27.86 29.11 26.54 26.74 29,134 -1.38(-4.91%)
Jan 07, 2022 27.29 28.12 26.00 28.12 19,404 +0.30(+1.08%)
Jan 06, 2022 27.64 28.46 27.15 27.82 33,249 -0.07(-0.25%)
Jan 05, 2022 28.22 29.00 27.80 27.89 16,718 -0.74(-2.58%)
Jan 04, 2022 27.99 28.69 27.99 28.63 14,974 +0.33(+1.17%)
Jan 03, 2022 25.87 29.64 25.83 28.30 73,220 +2.77(+10.85%)
Dec 31, 2021 24.48 26.00 24.48 25.53 44,991 +0.88(+3.57%)
Dec 30, 2021 23.88 24.70 23.88 24.65 29,847 +0.65(+2.71%)
Dec 29, 2021 23.12 24.64 23.12 24.00 32,441 +0.88(+3.81%)
Dec 28, 2021 22.96 23.57 22.92 23.12 13,713 -0.13(-0.58%)
Dec 27, 2021 22.57 23.53 22.57 23.25 11,563 +0.35(+1.55%)
Dec 23, 2021 22.89 23.05 22.52 22.90 9,496 +0.22(+0.97%)
Dec 22, 2021 22.20 22.97 22.20 22.68 7,167 +0.11(+0.49%)
Dec 21, 2021 22.20 23.45 22.20 22.57 15,930 +0.38(+1.71%)
Dec 20, 2021 22.46 23.01 21.98 22.19 13,980 -0.55(-2.42%)
Dec 17, 2021 22.19 23.64 22.00 22.74 28,967 +0.68(+3.08%)
Dec 16, 2021 22.68 22.84 21.32 22.06 13,719 -0.48(-2.13%)
Dec 15, 2021 23.00 23.44 22.40 22.54 7,697 -0.64(-2.76%)
Dec 14, 2021 22.71 23.45 22.67 23.18 11,879 +0.33(+1.44%)
Dec 13, 2021 23.36 23.82 22.28 22.85 25,262 -0.31(-1.34%)
Dec 10, 2021 24.19 24.20 22.73 23.16 25,560 -0.79(-3.32%)
Dec 09, 2021 24.32 24.40 23.60 23.95 8,891 -0.25(-1.01%)
Dec 08, 2021 24.50 24.80 23.92 24.20 7,848 +0.18(+0.75%)
Dec 07, 2021 23.82 24.60 23.45 24.02 10,678 +0.52(+2.23%)
Dec 06, 2021 23.22 24.73 22.66 23.50 27,853 +0.27(+1.14%)
Dec 03, 2021 24.75 24.75 22.58 23.23 23,390 -0.11(-0.47%)
Dec 02, 2021 23.81 24.62 22.73 23.34 14,037 -0.23(-0.98%)
Dec 01, 2021 24.51 24.92 23.57 23.57 17,339 -1.06(-4.30%)
Nov 30, 2021 23.74 24.63 23.00 24.63 27,208 +1.00(+4.23%)
Nov 29, 2021 23.53 24.25 23.27 23.63 12,863 +0.14(+0.60%)
Nov 26, 2021 23.30 24.00 23.29 23.49 2,932 -0.09(-0.38%)
Nov 24, 2021 24.70 24.99 23.51 23.58 13,711 -1.07(-4.34%)
Nov 23, 2021 25.00 25.00 24.45 24.65 8,592 -0.37(-1.48%)
Nov 22, 2021 25.90 26.12 24.35 25.02 21,031 -0.58(-2.27%)
Nov 19, 2021 25.63 25.90 24.28 25.60 15,994 -0.32(-1.23%)
Nov 18, 2021 27.32 25.91 25.60 25.92 18,590 -1.53(-5.57%)
Nov 17, 2021 27.72 27.72 27.20 27.45 13,729 -0.01(-0.04%)
Nov 16, 2021 26.25 27.84 22.49 27.46 93,756 -0.47(-1.68%)
Nov 15, 2021 26.57 27.95 26.47 27.93 30,767 +1.36(+5.12%)
Nov 12, 2021 25.84 27.14 25.48 26.57 20,864 +0.79(+3.06%)
Nov 11, 2021 26.28 26.62 25.65 25.78 7,717 -0.35(-1.34%)
Nov 10, 2021 25.31 26.13 29,496 +0.78(+3.08%)
Nov 09, 2021 25.31 25.60 25.20 25.35 16,676 -0.01(-0.04%)
Nov 08, 2021 24.64 25.52 24.64 25.36 8,473 +0.78(+3.17%)
Nov 05, 2021 23.47 24.64 23.28 24.58 10,750 +1.22(+5.22%)
Nov 04, 2021 24.10 24.51 22.50 23.36 24,863 -0.66(-2.75%)
Nov 03, 2021 24.60 25.21 23.32 24.02 22,970 -0.43(-1.76%)
Nov 02, 2021 24.72 24.99 24.45 24.45 3,961 -0.28(-1.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.