ATTO - Atento S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20202.73002.79002.66002.75002.750069,300
Jan 16, 20202.81002.88002.66002.68002.680083,300
Jan 15, 20202.86002.87002.79002.82002.820039,200
Jan 14, 20202.62002.88002.62002.88002.880043,700
Jan 13, 20202.61002.78002.56002.62002.620071,100
Jan 10, 20202.89002.89002.58002.60002.6000196,300
Jan 09, 20202.57002.88002.57002.81002.8100261,800
Jan 08, 20202.67002.67002.49002.56002.5600356,500
Jan 07, 20202.85002.91002.57002.65002.6500321,900
Jan 06, 20202.89002.95002.81002.85002.850076,600
Jan 03, 20202.97003.00002.92002.93002.930024,500
Jan 02, 20202.90002.99002.90002.99002.990047,900
Dec 31, 20192.88002.90002.79002.88002.880031,900
Dec 30, 20192.78002.86002.77002.84002.840041,400
Dec 27, 20192.88402.89002.77002.78002.780079,200
Dec 26, 20192.78002.82002.76002.80002.800046,900
Dec 24, 20192.82002.86002.71002.77002.770046,900
Dec 23, 20192.83002.88002.72002.85002.850060,100
Dec 20, 20192.65002.83002.65002.81002.810024,400
Dec 19, 20192.71002.75002.68002.69002.690072,400
Dec 18, 20192.65002.73002.59002.70002.700069,500
Dec 17, 20192.68002.68002.57002.63502.635023,000
Dec 16, 20192.67002.74002.67002.67002.6700127,500
Dec 13, 20192.83002.83902.66002.70002.7000119,000
Dec 12, 20192.79402.85002.76002.84002.840051,700
Dec 11, 20192.77002.80002.68002.77002.770045,600
Dec 10, 20192.78002.83002.77002.78002.780030,900
Dec 09, 20192.85002.85002.81002.83102.831013,800
Dec 06, 20192.87002.87002.79002.83002.83006,600
Dec 05, 20192.71002.94002.65002.86002.8600116,100
Dec 04, 20192.77002.78002.63002.70002.700087,400
Dec 03, 20192.72002.78002.66002.77002.770044,400
Dec 02, 20192.82002.86002.74002.75002.750048,800
Nov 29, 20192.85002.87002.80002.83002.830030,800
Nov 27, 20192.89002.91002.83502.86002.860032,000
Nov 26, 20192.92002.94002.81002.85002.850045,400
Nov 25, 20192.85002.95002.83002.95002.950049,400
Nov 22, 20192.92002.93002.82002.84002.840088,200
Nov 21, 20192.98003.03002.89002.90002.900056,400
Nov 20, 20193.04503.10002.94003.00003.000073,500
Nov 19, 20192.88003.04002.88003.00003.0000148,800
Nov 18, 20192.87002.99002.78002.94002.940017,300
Nov 15, 20192.81002.90002.73002.86002.860077,200
Nov 14, 20192.95003.23002.76002.79002.790070,400
Nov 13, 20192.84002.98002.84002.89002.890055,000
Nov 12, 20192.85002.92002.74002.84002.8400138,900
Nov 11, 20192.90002.92202.79702.88002.880031,400
Nov 08, 20192.99003.02002.87002.90002.900015,800
Nov 07, 20193.09003.14002.93002.95002.950044,700
Nov 06, 20193.25003.25003.08003.09003.090026,100
Nov 05, 20193.19003.30003.17003.21003.210044,900
Nov 04, 20193.10003.19003.09003.18003.1800111,100
Nov 01, 20193.06003.19003.05003.05003.050023,900
Oct 31, 20192.94003.04002.93603.00003.0000135,500
Oct 30, 20192.93002.98502.86002.94002.940030,600
Oct 29, 20192.98003.07002.91602.95002.950051,100
Oct 28, 20193.00003.00002.91002.94002.940050,700
Oct 25, 20192.97003.06002.93002.99002.990054,900
Oct 24, 20192.88003.01502.88002.95002.950034,300
Oct 23, 20192.84002.92002.82002.87002.870040,400
Oct 22, 20192.65002.87002.65002.81002.810077,900
Oct 21, 20192.64002.65002.61002.64002.640054,900
Oct 18, 20192.64002.65002.60002.64002.640032,900
Oct 17, 20192.68002.72002.65002.65002.6500821,600
Oct 16, 20192.70002.76002.65002.68002.680033,200
Oct 15, 20192.80002.80002.70002.70002.700035,400
Oct 14, 20192.73002.83002.72002.72002.72008,600
Oct 11, 20192.75002.80002.69002.74002.740064,000
Oct 10, 20192.63002.69502.63002.66002.6600208,300
Oct 09, 20192.67802.72002.63002.64002.640091,100
Oct 08, 20192.75002.75002.66002.69002.6900124,200
Oct 07, 20192.68002.84002.68002.75002.750097,100
Oct 04, 20192.75002.75002.69002.69002.690016,500
Oct 03, 20192.67002.81002.66002.72002.720043,600
Oct 02, 20192.66002.71002.57002.68002.6800143,600
Oct 01, 20192.84002.84002.65002.68002.6800222,400
Sep 30, 20192.78002.82002.78002.78002.780044,500
Sep 27, 20192.66002.90002.65002.81002.810098,200
Sep 26, 20193.05003.10002.57002.64002.6400181,100
Sep 25, 20193.08003.13002.99003.03003.030051,300
Sep 24, 20193.05003.15003.04003.08003.080070,000
Sep 23, 20193.23003.29003.04003.07003.070095,300
Sep 20, 20193.37003.46503.19003.26003.260098,600
Sep 19, 20193.32003.45003.23003.40003.4000130,700
Sep 18, 20193.02003.32003.02003.20003.2000143,600
Sep 17, 20193.02003.05002.99003.04003.040042,200
Sep 16, 20192.99003.16002.99003.00003.000072,700
Sep 13, 20193.08003.18002.98303.00003.000087,400
Sep 12, 20192.91003.08002.84003.04003.040092,800
Sep 11, 20192.71002.88902.70002.87002.8700106,400
Sep 10, 20192.60002.76002.59002.71002.7100123,200
Sep 09, 20192.57002.62002.53002.57002.570092,000
Sep 06, 20192.43002.52502.41002.51002.510062,800
Sep 05, 20192.41002.53002.36002.41002.4100100,400
Sep 04, 20192.30002.33002.25002.31002.310050,900
Sep 03, 20192.25002.30002.20002.29002.290058,200
Aug 30, 20192.28002.29002.20002.21002.210044,900
Aug 29, 20192.23002.31002.20002.20002.200071,200
Aug 28, 20192.18002.27002.17002.22002.220050,400
Aug 27, 20192.24002.28002.16002.18002.180029,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...