Dark

ATTO
Atento S.A.
stock NYSE

Inactive

Jul 21, 2023

0.4715USD-0.925%(-0.0044)48,955

Pre-market

0.00USD-100.000%(-0.48)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-07-21	0.4700	0.488200	0.460000	0.471500	-0.925%	48,955	0.000%
2023-07-20	0.4780	0.478000	0.452200	0.475900	-0.439%	47,484	-0.925%
2023-07-19	0.4700	0.479200	0.453000	0.478000	+1.702%	64,719	-1.360%
2023-07-18	0.5000	0.500000	0.450000	0.470000	0.000%	96,648	+0.319%
2023-07-17	0.4870	0.497000	0.470000	0.470000	-1.756%	63,158	+0.319%
2023-07-14	0.5001	0.500200	0.475200	0.478401	-7.964%	157,467	-1.443%
2023-07-13	0.5200	0.539900	0.500000	0.519800	-0.038%	116,308	-9.292%
2023-07-12	0.5100	0.540000	0.490000	0.520000	+3.979%	118,450	-9.327%
2023-07-11	0.5000	0.510000	0.481000	0.500100	+0.040%	116,914	-5.719%
2023-07-10	0.5261	0.540000	0.468000	0.499900	-7.426%	271,787	-5.681%
2023-07-07	0.4850	0.550000	0.485000	0.540000	+8.000%	387,657	-12.685%
2023-07-06	0.5200	0.520000	0.480000	0.500000	-9.107%	443,767	-5.700%
2023-07-05	0.5900	0.592300	0.480000	0.550100	-3.440%	560,572	-14.288%
2023-07-03	0.6900	0.690000	0.424800	0.569700	-43.030%	2,806,764	-17.237%
2023-06-30	1.0000	1.060000	0.924101	1.000000	+8.684%	75,305	-52.850%
2023-06-29	0.9240	0.959700	0.890000	0.920100	+5.516%	80,177	-48.756%
2023-06-28	0.8600	0.950000	0.850001	0.872000	+3.983%	110,977	-45.929%
2023-06-27	1.0500	1.090000	0.827100	0.838600	-14.437%	220,535	-43.775%
2023-06-26	1.4300	1.430000	0.971000	0.980100	-29.489%	255,509	-51.893%
2023-06-23	1.4700	1.470000	1.340000	1.390000	0.000%	37,718	-66.079%
2023-06-22	1.4000	1.410000	1.340000	1.390000	0.000%	35,525	-66.079%
2023-06-21	1.4500	1.460000	1.350000	1.390000	-2.113%	74,210	-66.079%
2023-06-20	1.4300	1.510000	1.340000	1.420000	+3.650%	68,499	-66.796%
2023-06-16	1.4100	1.450000	1.350100	1.370000	-5.517%	29,381	-65.584%
2023-06-15	1.3700	1.470000	1.200100	1.450000	+5.839%	110,331	-67.483%
2023-06-14	1.3600	1.420000	1.360000	1.370000	-3.521%	69,536	-65.584%
2023-06-13	1.4800	1.510000	1.290000	1.420000	-4.054%	80,342	-66.796%
2023-06-12	1.5300	1.648600	1.455000	1.480000	-5.128%	106,311	-68.142%
2023-06-09	1.7600	1.780000	1.475000	1.560000	-7.692%	157,455	-69.776%
2023-06-08	2.3000	2.349900	1.660000	1.690000	-26.522%	426,458	-72.101%
2023-06-07	2.6000	2.678000	2.230000	2.300000	-10.506%	225,788	-79.500%
2023-06-06	2.6000	2.760000	2.400000	2.570000	+3.213%	221,351	-81.654%
2023-06-05	2.8600	2.860000	2.250000	2.490000	-11.071%	294,024	-81.064%
2023-06-02	2.6100	2.950000	2.470000	2.800000	+2.564%	411,600	-83.161%
2023-06-01	2.9700	3.300000	2.630000	2.730000	+3.019%	3,477,447	-82.729%
2023-05-31	2.3400	2.879400	2.060000	2.650000	-0.376%	1,780,793	-82.208%
2023-05-30	1.7200	3.500000	1.657300	2.660000	+82.192%	49,098,968	-82.274%
2023-05-26	1.3900	1.460000	1.202300	1.460000	+8.148%	1,006,120	-67.705%
2023-05-25	1.0700	1.670000	1.060000	1.350000	+33.663%	697,714	-65.074%
2023-05-24	0.8800	1.010000	0.880000	1.010000	+14.591%	22,379	-53.317%
2023-05-23	0.8300	0.905800	0.830000	0.881398	+2.476%	2,898	-46.505%
2023-05-22	0.9100	0.927000	0.847100	0.860100	+6.211%	10,787	-45.181%
2023-05-19	0.7900	0.819900	0.789799	0.809800	+2.519%	28,509	-41.776%
2023-05-18	0.8000	0.879799	0.774900	0.789900	-7.549%	20,509	-40.309%
2023-05-17	0.9400	0.940000	0.810000	0.854400	+0.518%	13,690	-44.815%
2023-05-16	0.8500	0.918000	0.850000	0.850000	-8.602%	6,119	-44.529%
2023-05-15	0.9200	0.968700	0.900000	0.930000	+2.378%	6,458	-49.301%
2023-05-12	0.9346	0.934600	0.875600	0.908400	+2.056%	10,903	-48.096%
2023-05-11	0.9600	0.960000	0.880000	0.890100	-8.237%	16,522	-47.028%
2023-05-10	0.9800	0.980000	0.957801	0.970000	-1.020%	5,016	-51.392%
2023-05-09	1.0150	1.020000	0.980000	0.980000	-1.000%	19,673	-51.888%
2023-05-08	1.0000	1.090000	0.970100	0.989900	-9.183%	51,809	-52.369%
2023-05-05	1.3200	1.320000	1.000000	1.090000	-14.850%	57,491	-56.743%
2023-05-04	1.2700	1.340000	1.270000	1.280100	+3.234%	8,623	-63.167%
2023-05-03	1.7000	1.700000	1.240000	1.240000	-26.190%	38,858	-61.976%
2023-05-02	1.7500	1.819300	1.610000	1.680000	-4.005%	10,484	-71.935%
2023-05-01	1.7600	1.760000	1.750000	1.750100	-2.772%	2,326	-73.059%
2023-04-28	1.7800	1.800000	1.750000	1.800000	-1.099%	8,863	-73.806%
2023-04-27	1.8999	1.899900	1.785000	1.820000	-4.211%	1,438	-74.093%
2023-04-26	1.9100	1.910000	1.900000	1.900000	+4.972%	1,013	-75.184%
2023-04-25	1.7700	1.810000	1.750000	1.810000	-1.630%	4,189	-73.950%
2023-04-24	1.7920	1.850000	1.792000	1.840000	-5.155%	1,197	-74.375%
2023-04-21	1.9766	2.000000	1.750000	1.940000	+2.646%	2,160	-75.696%
2023-04-20	1.9300	1.930000	1.890000	1.890000	-2.073%	978	-75.053%
2023-04-19	1.9434	1.960000	1.900000	1.930000	+1.579%	6,061	-75.570%
2023-04-18	2.1047	2.104700	1.793500	1.900000	+3.272%	1,630	-75.184%
2023-04-17	1.7800	1.889000	1.780000	1.839800	+2.211%	4,766	-74.372%
2023-04-14	1.6900	1.800000	1.690000	1.800000	+5.263%	8,885	-73.806%
2023-04-13	1.8100	1.810000	1.710000	1.710000	-1.724%	6,413	-72.427%
2023-04-12	1.8900	1.890000	1.740000	1.740000	-6.952%	1,806	-72.902%
2023-04-11	1.7800	1.870000	1.780000	1.870000	+3.889%	8,528	-74.786%
2023-04-10	1.8000	1.850000	1.800000	1.800000	0.000%	1,286	-73.806%
2023-04-06	1.9100	1.910000	1.780000	1.800000	-7.216%	4,807	-73.806%
2023-04-05	1.9400	1.970000	1.910000	1.940000	-2.020%	1,068	-75.696%
2023-04-04	2.0300	2.030000	1.975000	1.980000	-1.980%	1,379	-76.187%
2023-04-03	2.0500	2.090000	2.020000	2.020000	-2.931%	1,895	-76.658%
2023-03-31	2.0990	2.100000	2.020100	2.081000	+2.512%	8,389	-77.343%
2023-03-30	1.9700	2.060000	1.970000	2.030000	+5.181%	5,529	-76.773%
2023-03-29	1.8400	1.960000	1.840000	1.930000	+3.763%	4,289	-75.570%
2023-03-28	2.0600	2.060000	1.730000	1.860000	-11.005%	25,688	-74.651%
2023-03-27	2.1200	2.175000	2.020000	2.090000	0.000%	13,568	-77.440%
2023-03-24	2.1200	2.155000	2.020000	2.090000	+3.465%	9,261	-77.440%
2023-03-23	2.1100	2.110000	2.015000	2.020000	-2.885%	4,166	-76.658%
2023-03-22	1.9800	2.080000	1.940000	2.080000	+6.667%	7,205	-77.332%
2023-03-21	1.7500	2.010000	1.730000	1.950000	+14.706%	16,129	-75.821%
2023-03-20	1.7300	1.733500	1.700000	1.700000	-1.734%	7,026	-72.265%
2023-03-17	1.8550	1.870000	1.700000	1.730000	-6.486%	20,626	-72.746%
2023-03-16	1.8500	1.880000	1.790000	1.850000	-2.116%	5,042	-74.514%
2023-03-15	1.8300	1.900000	1.790000	1.890000	+3.846%	13,962	-75.053%
2023-03-14	1.9200	1.960000	1.789900	1.820000	-8.543%	83,864	-74.093%
2023-03-13	1.9300	1.990000	1.900000	1.990000	+2.051%	4,302	-76.307%
2023-03-10	1.9200	2.000000	1.900100	1.950000	+0.515%	10,729	-75.821%
2023-03-09	2.2400	2.390000	1.910000	1.940000	-10.185%	39,890	-75.696%
2023-03-08	2.2800	2.390000	2.050000	2.160000	-4.425%	52,959	-78.171%
2023-03-07	2.2500	2.300000	2.200000	2.260000	-1.310%	10,585	-79.137%
2023-03-06	2.6800	2.690000	2.170000	2.290000	-16.727%	64,741	-79.410%
2023-03-03	2.5550	2.820000	2.520000	2.750000	+7.422%	10,988	-82.855%
2023-03-02	2.6800	2.680000	2.500100	2.560000	-4.478%	12,962	-81.582%
2023-03-01	2.7500	2.800000	2.650000	2.680000	-4.965%	6,878	-82.407%
2023-02-28	2.8400	2.940000	2.820000	2.820000	-2.759%	7,949	-83.280%
2023-02-27	2.8500	2.950000	2.830100	2.900000	+1.045%	13,029	-83.741%
2023-02-24	2.8100	2.912100	2.750000	2.870000	+6.296%	15,323	-83.571%
2023-02-23	2.8300	2.870000	2.600000	2.700000	-5.923%	25,131	-82.537%
2023-02-22	2.9800	2.996600	2.710000	2.870000	-3.691%	6,377	-83.571%
2023-02-21	3.2900	3.290000	2.835000	2.980000	-10.241%	28,611	-84.178%
2023-02-17	3.6900	3.690000	3.320000	3.320000	-12.169%	19,078	-85.798%
2023-02-16	4.2900	4.290000	3.720000	3.780000	-12.702%	35,107	-87.526%
2023-02-15	4.3199	4.570000	4.200000	4.330000	-0.460%	15,245	-89.111%
2023-02-14	4.5000	4.550000	4.290000	4.350000	-4.185%	6,146	-89.161%
2023-02-13	4.1000	4.540000	4.100000	4.540000	+11.275%	22,357	-89.615%
2023-02-10	3.7801	4.150000	3.780000	4.080000	+4.615%	15,227	-88.444%
2023-02-09	3.9600	4.100000	3.760000	3.900000	+2.632%	45,829	-87.910%
2023-02-08	3.6500	3.958700	3.640000	3.800000	0.000%	23,571	-87.592%
2023-02-07	4.3400	4.550000	3.500000	3.800000	-12.644%	53,713	-87.592%
2023-02-06	5.1100	5.110000	4.110000	4.350000	-1.584%	66,329	-89.161%
2023-02-03	5.5900	5.590000	4.010000	4.420000	-21.631%	161,659	-89.333%
2023-02-02	5.9600	6.000000	5.330000	5.640000	-3.754%	18,811	-91.640%
2023-02-01	6.0000	6.000000	5.580000	5.860000	-3.934%	22,648	-91.954%
2023-01-31	6.0100	6.120000	6.010000	6.100000	+2.349%	2,041	-92.270%
2023-01-30	6.0200	6.100000	5.960000	5.960000	-0.501%	6,496	-92.089%
2023-01-27	5.9500	6.280000	5.950000	5.990000	+1.182%	7,302	-92.129%
2023-01-26	5.9000	6.080000	5.900000	5.920000	+1.893%	1,422	-92.035%
2023-01-25	5.8900	6.000000	5.730000	5.810000	-2.353%	8,594	-91.885%
2023-01-24	6.1500	6.574000	5.840000	5.950000	-2.138%	36,752	-92.076%
2023-01-23	5.9000	6.100000	5.900000	6.080000	+2.013%	3,304	-92.245%
2023-01-20	5.7600	6.100000	5.697400	5.960000	+3.114%	15,854	-92.089%
2023-01-19	5.7500	6.210000	5.655000	5.780000	-2.034%	17,430	-91.843%
2023-01-18	5.7000	6.410000	5.700000	5.900000	+2.076%	20,978	-92.008%
2023-01-17	5.6000	6.129900	5.550100	5.780000	+5.091%	24,569	-91.843%
2023-01-13	6.6700	6.789400	5.250000	5.500000	-13.112%	34,654	-91.427%
2023-01-12	5.8500	6.730000	5.820000	6.330000	+12.834%	24,757	-92.551%
2023-01-11	5.4400	5.970000	5.440000	5.610000	+2.559%	15,409	-91.595%
2023-01-10	5.2100	5.990000	5.210000	5.470000	+4.990%	16,984	-91.380%
2023-01-09	5.1100	5.525000	5.020000	5.210000	-0.951%	29,584	-90.950%
2023-01-06	4.9600	5.520000	4.960000	5.260000	+4.573%	30,760	-91.036%
2023-01-05	5.0000	5.100000	4.745000	5.030000	+2.444%	69,196	-90.626%
2023-01-04	4.8500	5.200000	4.830000	4.910000	-1.406%	56,918	-90.397%
2023-01-03	4.1700	5.133000	4.170000	4.980000	+17.730%	93,449	-90.532%
2022-12-30	4.2800	4.300000	3.900000	4.230000	-1.168%	44,013	-88.853%
2022-12-29	4.3000	4.670000	4.220000	4.280000	+2.638%	15,410	-88.984%
2022-12-28	4.5300	4.660000	4.110000	4.170000	+0.969%	39,137	-88.693%
2022-12-27	4.1500	4.250000	4.130000	4.130000	-3.052%	2,892	-88.584%
2022-12-23	4.2900	4.320000	4.040000	4.260000	-1.843%	13,943	-88.932%
2022-12-22	4.6000	4.690000	4.300000	4.340000	-8.632%	11,944	-89.136%
2022-12-21	4.2800	5.150000	4.040000	4.750000	+14.734%	48,007	-90.074%
2022-12-20	4.1600	4.180000	4.000000	4.140000	-0.241%	3,187	-88.611%
2022-12-19	4.3900	4.390000	4.019900	4.150000	-6.532%	33,861	-88.639%
2022-12-16	4.5400	4.710000	4.360000	4.440000	-3.688%	29,706	-89.381%
2022-12-15	4.5200	5.070000	4.450000	4.610000	-1.073%	63,059	-89.772%
2022-12-14	4.8300	4.830000	4.652000	4.660000	-5.859%	27,408	-89.882%
2022-12-13	5.2300	5.230000	4.880000	4.950000	-2.941%	19,944	-90.475%
2022-12-12	6.1900	6.190000	5.100000	5.100000	-14.430%	128,709	-90.755%
2022-12-09	5.5000	6.160000	5.486000	5.960000	+1.880%	24,035	-92.089%
2022-12-08	5.7300	6.185000	5.500000	5.850000	+4.651%	57,544	-91.940%
2022-12-07	5.3400	5.770000	5.270000	5.590000	+1.452%	34,579	-91.565%
2022-12-06	5.1800	5.925000	5.130000	5.510000	+3.962%	25,375	-91.443%
2022-12-05	6.0400	6.250000	5.300000	5.300000	-5.357%	124,696	-91.104%
2022-12-02	5.5000	5.790000	5.300000	5.600000	0.000%	24,568	-91.580%
2022-12-01	5.8800	6.195800	5.509100	5.600000	-0.709%	15,521	-91.580%
2022-11-30	5.2300	6.032200	5.130000	5.640000	+2.174%	4,218	-91.640%
2022-11-29	5.2200	5.700000	5.199300	5.520000	+3.656%	41,002	-91.458%
2022-11-28	5.0800	5.700000	5.080000	5.325300	+3.203%	27,525	-91.146%
2022-11-25	5.1000	5.429900	5.050000	5.160000	+0.585%	31,631	-90.862%
2022-11-23	5.5000	5.670000	5.120000	5.130000	-7.233%	23,133	-90.809%
2022-11-22	6.9400	7.350000	5.250000	5.530000	-21.000%	195,697	-91.474%
2022-11-21	6.0900	7.500000	5.980000	7.000000	+23.239%	173,020	-93.264%
2022-11-18	4.8000	5.680000	4.729900	5.680000	+20.851%	46,109	-91.699%
2022-11-17	4.7800	4.780000	4.170000	4.700000	+5.618%	48,444	-89.968%
2022-11-16	4.1800	4.540000	4.040000	4.450000	+16.492%	134,351	-89.404%
2022-11-15	3.6500	3.820000	3.570000	3.820000	+7.606%	4,995	-87.657%
2022-11-14	3.3400	3.640000	3.340000	3.550000	+5.529%	4,199	-86.718%
2022-11-11	3.2800	3.364000	3.198300	3.364000	+6.120%	1,719	-85.984%
2022-11-10	3.0900	3.500000	3.090000	3.170000	+2.258%	24,161	-85.126%
2022-11-09	2.9800	3.100000	2.980000	3.100000	+6.897%	9,035	-84.790%
2022-11-08	2.7500	2.950000	2.750000	2.900000	+2.113%	18,590	-83.741%
2022-11-07	2.6800	2.860000	2.638600	2.840000	+10.938%	18,074	-83.398%
2022-11-04	2.6200	2.710000	2.550000	2.560000	+1.186%	13,686	-81.582%
2022-11-03	2.4700	2.609000	2.402700	2.530000	+4.115%	11,861	-81.364%
2022-11-02	2.7500	2.810000	2.400000	2.430000	-11.636%	9,830	-80.597%
2022-11-01	2.9400	2.940000	2.690000	2.750000	-3.509%	8,257	-82.855%
2022-10-31	3.1000	3.100000	2.750000	2.850000	-11.491%	32,954	-83.456%
2022-10-28	3.2300	3.390000	3.040000	3.220000	+1.513%	7,091	-85.357%
2022-10-27	3.5400	3.687800	3.172000	3.172000	-13.687%	17,306	-85.136%
2022-10-26	3.7800	3.810000	3.560000	3.675000	+1.240%	10,881	-87.170%
2022-10-25	3.8400	4.000000	3.500000	3.630000	-5.983%	15,889	-87.011%
2022-10-24	3.7500	3.861000	3.550000	3.861000	+1.605%	11,190	-87.788%
2022-10-21	3.7600	3.850000	3.690000	3.800000	-0.524%	5,283	-87.592%
2022-10-20	4.0100	4.090000	3.760000	3.820000	-5.211%	7,008	-87.657%
2022-10-19	4.1500	4.150000	3.880000	4.030000	-5.176%	6,069	-88.300%
2022-10-18	4.2700	4.270000	4.080000	4.250000	-0.235%	4,222	-88.906%
2022-10-17	4.1200	4.280000	4.060000	4.260000	+1.429%	5,660	-88.932%
2022-10-14	4.1700	4.200000	4.080000	4.200000	+2.190%	1,853	-88.774%
2022-10-13	4.0100	4.110000	3.940000	4.110000	+2.494%	2,199	-88.528%
2022-10-12	4.0300	4.100000	3.880000	4.010000	+1.008%	6,590	-88.242%
2022-10-11	4.2100	4.210000	3.850000	3.970000	-4.106%	2,753	-88.123%
2022-10-10	4.3900	4.390000	4.040000	4.140000	-3.721%	2,326	-88.611%
2022-10-07	4.4000	4.400000	4.090000	4.300000	+0.868%	7,076	-89.035%
2022-10-06	4.2800	4.290000	4.200000	4.263000	+2.230%	3,825	-88.940%
2022-10-05	4.4300	4.430000	4.030000	4.170000	-1.185%	5,837	-88.693%
2022-10-04	4.2500	4.270000	4.120000	4.220000	+0.716%	3,810	-88.827%
2022-10-03	4.1300	4.210000	4.050000	4.190000	+3.713%	2,794	-88.747%
2022-09-30	4.3000	4.300000	4.000000	4.040000	-4.265%	10,132	-88.329%
2022-09-29	4.1600	4.220000	3.960000	4.220000	-1.860%	15,575	-88.827%
2022-09-28	4.2900	4.300000	4.183200	4.300000	+1.896%	2,586	-89.035%
2022-09-27	4.3100	4.530000	4.120000	4.220000	+0.476%	12,999	-88.827%
2022-09-26	4.1900	4.230000	4.050000	4.200000	+1.942%	11,853	-88.774%
2022-09-23	4.4624	4.462400	4.030000	4.120000	-6.998%	12,267	-88.556%
2022-09-22	4.4900	4.490000	4.270000	4.430000	-1.336%	19,975	-89.357%
2022-09-21	4.4100	4.490000	4.260500	4.490000	+1.354%	7,531	-89.499%
2022-09-20	4.5850	4.630000	4.400000	4.430000	-3.696%	24,742	-89.357%
2022-09-19	4.8000	4.810000	4.540100	4.600000	-4.959%	20,927	-89.750%
2022-09-16	4.8500	4.970000	4.810000	4.840000	-1.626%	6,272	-90.258%
2022-09-15	4.9800	5.070000	4.660000	4.920000	-2.381%	23,272	-90.417%
2022-09-14	5.0400	5.080000	5.000000	5.040000	-0.787%	6,770	-90.645%
2022-09-13	5.2000	5.277000	5.060000	5.080000	-2.682%	7,334	-90.719%
2022-09-12	5.3000	5.400000	5.210000	5.220000	-1.136%	10,916	-90.967%
2022-09-09	5.0400	5.340000	5.040000	5.280000	+5.812%	66,977	-91.070%
2022-09-08	5.1900	5.190000	4.990000	4.990000	-4.038%	40,673	-90.551%
2022-09-07	5.2000	5.360000	5.150000	5.200000	+0.386%	16,246	-90.933%
2022-09-06	5.3100	5.315000	5.130000	5.180000	-2.723%	69,300	-90.898%
2022-09-02	5.4300	5.477900	5.250000	5.325000	-2.294%	4,849	-91.146%
2022-09-01	5.4300	5.470000	5.300000	5.450000	0.000%	7,322	-91.349%
2022-08-31	5.2900	5.480000	5.290000	5.450000	+0.926%	13,807	-91.349%
2022-08-30	5.4000	5.519900	5.250000	5.400000	+2.857%	10,642	-91.269%
2022-08-29	5.2600	5.340000	5.250000	5.250000	-0.943%	10,335	-91.019%
2022-08-26	5.4600	5.500000	5.250000	5.300000	-4.505%	16,453	-91.104%
2022-08-25	5.4600	5.550000	5.310000	5.550000	-0.180%	5,358	-91.505%
2022-08-24	5.4300	5.560000	5.370000	5.560000	+2.018%	12,412	-91.520%
2022-08-23	5.3100	5.500000	5.310000	5.450000	+0.368%	5,326	-91.349%
2022-08-22	5.3300	5.500000	5.290000	5.430000	0.000%	13,896	-91.317%
2022-08-19	5.5000	5.700000	5.300000	5.430000	0.000%	17,945	-91.317%
2022-08-18	5.3900	5.500000	5.120000	5.430000	-1.452%	66,489	-91.317%
2022-08-17	5.6200	5.844800	5.150000	5.510000	-4.836%	70,052	-91.443%
2022-08-16	5.6600	5.792300	5.660000	5.790000	0.000%	14,904	-91.857%
2022-08-15	5.8500	6.000000	5.770000	5.790000	-2.525%	17,863	-91.857%
2022-08-12	5.8900	5.940000	5.750000	5.940000	+2.062%	14,313	-92.062%
2022-08-11	5.6700	6.130000	5.670000	5.820000	+1.217%	23,380	-91.899%
2022-08-10	5.8900	5.950000	5.530000	5.750000	-0.519%	41,692	-91.800%
2022-08-09	5.7500	5.900000	5.750000	5.780000	+1.404%	32,596	-91.843%
2022-08-08	5.9400	6.050000	5.564300	5.700000	-7.166%	55,963	-91.728%
2022-08-05	6.7500	6.990000	5.740000	6.140000	-9.037%	90,083	-92.321%
2022-08-04	7.5300	7.530000	6.340100	6.750000	-21.512%	108,797	-93.015%
2022-08-03	8.6000	8.750000	8.550200	8.600000	+1.896%	4,170	-94.517%
2022-08-02	8.6800	8.760000	8.440000	8.440000	-4.091%	4,592	-94.414%
2022-08-01	8.5100	8.965000	8.390000	8.800000	+3.165%	3,252	-94.642%
2022-07-29	8.5000	8.610000	8.500000	8.530000	+1.186%	4,900	-94.472%
2022-07-28	8.2000	8.600000	8.200000	8.430000	-1.977%	1,485	-94.407%
2022-07-27	8.3900	8.650000	8.150000	8.600000	+1.176%	7,960	-94.517%
2022-07-26	8.2100	8.529900	8.210000	8.500000	+4.294%	4,661	-94.453%
2022-07-25	8.4600	8.460000	8.150000	8.150000	-3.321%	1,707	-94.215%
2022-07-22	9.1300	9.160000	8.270000	8.430000	-0.824%	6,272	-94.407%
2022-07-21	8.8900	8.890000	8.380000	8.500000	-4.709%	5,026	-94.453%
2022-07-20	8.7500	9.260000	8.750000	8.920000	+4.695%	10,279	-94.714%
2022-07-19	8.4000	8.905100	8.200000	8.520000	+3.266%	8,099	-94.466%
2022-07-18	8.5000	8.500000	8.150000	8.250500	+0.616%	2,689	-94.285%
2022-07-15	8.0200	8.200000	8.020000	8.200000	+3.535%	879	-94.250%
2022-07-14	8.1300	8.280000	7.800000	7.920000	-3.415%	17,609	-94.047%
2022-07-13	8.3700	8.670000	8.200000	8.200000	-2.031%	3,709	-94.250%
2022-07-12	8.9500	9.080000	8.358700	8.370000	-8.224%	13,179	-94.367%
2022-07-11	9.2400	9.240000	9.030000	9.120000	-1.830%	2,883	-94.830%
2022-07-08	9.0100	9.340000	8.950000	9.290000	+4.031%	6,636	-94.925%
2022-07-07	9.0000	9.000000	8.740000	8.930000	+0.450%	5,872	-94.720%
2022-07-06	9.1000	9.100000	8.820000	8.890000	-4.511%	11,280	-94.696%
2022-07-05	9.4100	9.410000	9.090000	9.310000	-1.897%	12,919	-94.936%
2022-07-01	9.6800	9.695000	9.300000	9.490000	-5.004%	19,946	-95.032%
2022-06-30	10.0377	10.159900	9.800000	9.989900	-3.292%	4,765	-95.280%
2022-06-29	10.5000	10.540000	10.250000	10.330000	-2.178%	11,090	-95.436%
2022-06-28	10.7700	11.000000	10.300000	10.560000	-0.095%	21,512	-95.535%
2022-06-27	10.6000	11.000000	10.200000	10.570000	+1.635%	21,708	-95.539%
2022-06-24	10.3500	11.000000	10.080000	10.400000	+0.241%	26,149	-95.466%
2022-06-23	10.8900	11.070000	10.050000	10.375000	-5.165%	29,944	-95.455%
2022-06-22	11.3300	11.904000	10.600000	10.940000	-6.204%	34,440	-95.690%
2022-06-21	11.6300	12.050000	11.350000	11.663600	+2.312%	24,871	-95.958%
2022-06-17	11.0000	11.635000	10.300000	11.400000	+3.636%	75,575	-95.864%
2022-06-16	11.8700	12.250000	11.000000	11.000000	-11.003%	29,262	-95.714%
2022-06-15	11.9950	12.810000	11.940000	12.360000	+7.385%	31,128	-96.185%
2022-06-14	11.4600	12.030000	11.330000	11.510000	+1.231%	13,144	-95.904%
2022-06-13	12.0101	12.425000	11.100000	11.370000	-8.821%	15,878	-95.853%
2022-06-10	13.4500	13.500000	12.470000	12.470000	-8.241%	17,737	-96.219%
2022-06-09	13.9900	13.990000	13.500000	13.590000	+0.221%	18,487	-96.531%
2022-06-08	12.9600	13.960000	12.960000	13.560000	+2.340%	22,899	-96.523%
2022-06-07	12.4100	13.500000	12.410000	13.250000	+8.607%	13,359	-96.442%
2022-06-06	13.0000	13.110000	12.000000	12.200000	-6.370%	18,741	-96.135%
2022-06-03	11.1000	13.160000	11.100000	13.030000	+17.706%	43,361	-96.381%
2022-06-02	10.5000	11.280000	10.400000	11.070000	+5.429%	16,393	-95.741%
2022-06-01	10.5000	10.948000	10.300000	10.500000	-1.685%	16,410	-95.510%
2022-05-31	9.4200	10.710000	9.182800	10.680000	+11.019%	41,264	-95.585%
2022-05-27	9.3500	9.840000	9.101000	9.620000	+7.366%	16,242	-95.099%
2022-05-26	9.9900	9.990000	8.890000	8.960000	-9.312%	58,985	-94.738%
2022-05-25	9.3100	9.990000	9.310000	9.880000	+3.132%	17,303	-95.228%
2022-05-24	13.0000	13.000000	9.400000	9.580000	-28.240%	112,604	-95.078%
2022-05-23	14.2700	14.560000	13.350000	13.350000	-6.447%	19,629	-96.468%
2022-05-20	14.4700	14.470000	14.055000	14.270000	-1.586%	7,265	-96.696%
2022-05-19	13.6205	14.520000	13.620500	14.500000	+4.693%	3,966	-96.748%
2022-05-18	14.4600	14.460000	13.850000	13.850000	-3.484%	3,416	-96.596%
2022-05-17	14.1000	14.800000	14.100000	14.350000	+3.237%	14,497	-96.714%
2022-05-16	14.4500	14.760000	13.900000	13.900000	-1.068%	15,347	-96.608%
2022-05-13	14.0000	15.830000	13.241900	14.050000	-5.894%	80,233	-96.644%
2022-05-12	21.6100	21.610000	14.510000	14.930000	-36.060%	216,777	-96.842%
2022-05-11	22.3000	24.000000	22.300000	23.350000	+3.870%	8,135	-97.981%
2022-05-10	23.4900	23.490000	22.100000	22.480000	-3.436%	48,408	-97.903%
2022-05-09	24.7000	25.180000	23.000000	23.280000	-3.921%	12,070	-97.975%
2022-05-06	24.5200	25.200000	24.100000	24.230000	-2.338%	13,417	-98.054%
2022-05-05	25.9900	25.990000	24.600000	24.810000	-5.233%	6,419	-98.100%
2022-05-04	25.3700	26.330000	25.010100	26.180000	+2.747%	13,737	-98.199%
2022-05-03	24.9200	25.640900	24.920000	25.480000	+1.111%	2,046	-98.150%
2022-05-02	25.4500	25.712500	24.520000	25.200000	-0.982%	9,961	-98.129%
2022-04-29	24.9400	25.720000	24.940000	25.450000	+2.004%	9,427	-98.147%
2022-04-28	25.7400	26.215000	24.950000	24.950000	-3.069%	30,806	-98.110%
2022-04-27	24.3600	25.740000	24.250000	25.740000	+4.042%	14,033	-98.168%
2022-04-26	24.6700	24.760000	24.670000	24.740000	+0.733%	2,428	-98.094%
2022-04-25	24.2800	24.940000	23.870100	24.560000	+2.248%	6,365	-98.080%
2022-04-22	25.7800	25.910000	24.020000	24.020000	-6.899%	10,934	-98.037%
2022-04-21	26.1000	26.862300	25.800000	25.800000	-0.425%	4,905	-98.172%
2022-04-20	26.3500	26.350000	25.750000	25.910000	-0.384%	5,718	-98.180%
2022-04-19	25.8500	26.399900	25.570000	26.010000	-0.801%	11,148	-98.187%
2022-04-18	25.1300	26.220000	24.681600	26.220000	+4.462%	21,738	-98.202%
2022-04-14	25.8900	25.890000	25.100000	25.100000	-3.276%	10,802	-98.122%
2022-04-13	26.0254	26.150000	25.820000	25.950000	-0.422%	5,098	-98.183%
2022-04-12	26.5500	26.630000	26.050000	26.060000	-2.616%	16,689	-98.191%
2022-04-11	27.2600	27.400000	26.370000	26.760000	-2.691%	21,164	-98.238%
2022-04-08	27.2000	27.500000	27.100000	27.500000	+0.992%	8,004	-98.285%
2022-04-07	27.3000	27.999900	26.660000	27.230000	-0.073%	9,871	-98.268%
2022-04-06	26.4200	27.670000	26.000000	27.250000	+3.612%	26,817	-98.270%
2022-04-05	28.0300	28.030000	26.270000	26.300000	-6.205%	17,299	-98.207%
2022-04-04	27.7000	28.400000	27.287200	28.040000	+0.071%	44,795	-98.318%
2022-04-01	27.6300	28.400000	27.620000	28.020000	+1.338%	74,136	-98.317%
2022-03-31	28.4600	28.670000	27.030000	27.650000	-8.686%	111,616	-98.295%
2022-03-30	30.4100	31.700000	30.246100	30.280000	-2.102%	44,976	-98.443%
2022-03-29	29.9000	32.000000	29.830000	30.930000	+3.169%	77,693	-98.476%
2022-03-28	29.5400	30.000000	29.150000	29.980000	+0.943%	35,475	-98.427%
2022-03-25	29.0940	29.850000	28.925800	29.700000	+0.338%	23,474	-98.412%
2022-03-24	29.5000	29.700000	28.580000	29.600000	+0.203%	34,145	-98.407%
2022-03-23	29.4900	29.850000	28.760000	29.540000	+0.374%	25,663	-98.404%
2022-03-22	29.0500	29.950000	28.650000	29.430000	+0.102%	37,509	-98.398%
2022-03-21	28.9900	29.400000	28.650000	29.400000	+2.582%	18,232	-98.396%
2022-03-18	27.9300	29.000000	27.930000	28.660000	+3.019%	11,648	-98.355%
2022-03-17	28.9700	28.970000	27.820000	27.820000	+0.072%	3,742	-98.305%
2022-03-16	27.8500	28.050000	27.000000	27.800000	-0.358%	54,196	-98.304%
2022-03-15	27.0000	28.500000	24.770000	27.900000	-4.973%	102,341	-98.310%
2022-03-14	24.0000	29.800000	24.000000	29.360000	+21.072%	130,162	-98.394%
2022-03-11	24.4400	24.440000	23.990000	24.250000	+0.664%	10,881	-98.056%
2022-03-10	24.2000	24.200000	23.651300	24.090000	+0.333%	6,296	-98.043%
2022-03-09	23.8500	24.810000	23.850000	24.010000	+1.052%	12,456	-98.036%
2022-03-08	24.1600	24.590000	23.565000	23.760000	-2.463%	48,478	-98.016%
2022-03-07	24.7400	24.740000	24.000000	24.360000	-0.571%	6,118	-98.064%
2022-03-04	24.9700	25.200000	24.270000	24.500000	-1.882%	9,098	-98.076%
2022-03-03	24.5300	25.090000	24.530000	24.970000	+1.587%	28,218	-98.112%
2022-03-02	25.0200	25.450000	23.900000	24.580000	-2.653%	46,593	-98.082%
2022-03-01	25.6700	26.010000	24.649100	25.250000	-2.885%	34,853	-98.133%
2022-02-28	25.4300	26.020000	24.870000	26.000000	+3.958%	22,308	-98.187%
2022-02-25	25.5300	26.269900	25.000000	25.010000	-2.552%	43,059	-98.115%
2022-02-24	25.0000	26.160000	24.700000	25.665000	+0.746%	38,456	-98.163%
2022-02-23	25.5000	26.000000	25.106900	25.475000	-0.098%	14,607	-98.149%
2022-02-22	25.4400	26.032000	24.920000	25.500000	-1.544%	22,856	-98.151%
2022-02-18	25.2000	25.920000	25.000000	25.900000	+3.270%	12,851	-98.180%
2022-02-17	25.4500	25.600000	25.080000	25.080000	-2.791%	9,431	-98.120%
2022-02-16	24.6900	26.179000	24.690000	25.800000	+4.453%	5,669	-98.172%
2022-02-15	24.9600	25.305000	24.520000	24.700000	-0.843%	8,414	-98.091%
2022-02-14	23.3700	25.330000	23.370000	24.910000	+5.105%	8,046	-98.107%
2022-02-11	24.4500	25.350700	23.000000	23.700000	-2.509%	11,713	-98.011%
2022-02-10	24.7375	25.000000	24.300000	24.310000	+0.538%	6,865	-98.060%
2022-02-09	23.5000	24.230000	23.500000	24.180000	+1.811%	1,989	-98.050%
2022-02-08	23.4734	24.000000	23.473400	23.750000	-0.084%	7,140	-98.015%
2022-02-07	23.9100	24.000000	23.000000	23.770000	-1.205%	13,947	-98.016%
2022-02-04	24.3400	24.370000	24.060000	24.060000	-0.620%	1,578	-98.040%
2022-02-03	24.7300	24.850700	23.640000	24.210000	-3.276%	4,244	-98.052%
2022-02-02	25.2800	26.490000	24.750000	25.030000	+0.200%	17,353	-98.116%
2022-02-01	24.0200	24.980000	23.570000	24.980000	+4.870%	7,542	-98.112%
2022-01-31	22.8300	24.430000	22.800000	23.820000	+4.336%	28,638	-98.021%

document.getElementById("LQZHSW").onerror = function(){this.style.display='none';}; .dark-mode .x79QZM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x79QZM{ color: #333333; background-color: white; border: 2px solid #333333; }ATTOAtento S.A.stock NYSE

ATTO
Atento S.A.
stock NYSE