Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atento S.A. (NY: ATTO )

0.4715 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 21, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 2.850 2.870 2.800 2.830 30,800 -0.03(-1.05%)
Nov 27, 2019 2.890 2.910 2.835 2.860 31,900 +0.01(+0.35%)
Nov 26, 2019 2.920 2.940 2.810 2.850 45,427 -0.10(-3.39%)
Nov 25, 2019 2.840 2.950 2.830 2.950 49,414 +0.11(+3.87%)
Nov 22, 2019 2.920 2.930 2.820 2.840 88,100 -0.06(-2.07%)
Nov 21, 2019 3.000 3.030 2.890 2.900 56,409 -0.10(-3.33%)
Nov 20, 2019 3.000 3.100 2.940 3.000 73,470 +0.00(+0.00%)
Nov 19, 2019 2.880 3.040 2.880 3.000 148,824 +0.06(+2.04%)
Nov 18, 2019 2.870 2.990 2.780 2.940 17,317 +0.08(+2.80%)
Nov 15, 2019 2.810 2.900 2.730 2.860 77,100 +0.07(+2.51%)
Nov 14, 2019 2.950 3.230 2.760 2.790 70,430 -0.10(-3.46%)
Nov 13, 2019 2.840 2.980 2.840 2.890 54,975 +0.05(+1.76%)
Nov 12, 2019 2.850 2.920 2.740 2.840 138,921 -0.04(-1.39%)
Nov 11, 2019 2.900 2.922 2.797 2.880 31,353 -0.02(-0.69%)
Nov 08, 2019 2.990 3.020 2.870 2.900 15,800 -0.05(-1.69%)
Nov 07, 2019 3.090 3.140 2.930 2.950 44,674 -0.14(-4.53%)
Nov 06, 2019 3.250 3.250 3.080 3.090 26,068 -0.12(-3.74%)
Nov 05, 2019 3.190 3.300 3.170 3.210 44,915 +0.03(+0.94%)
Nov 04, 2019 3.100 3.190 3.090 3.180 111,061 +0.13(+4.26%)
Nov 01, 2019 3.060 3.190 3.050 3.050 23,800 +0.05(+1.67%)
Oct 31, 2019 2.940 3.040 2.936 3.000 135,509 +0.06(+2.04%)
Oct 30, 2019 2.930 2.985 2.860 2.940 30,553 -0.01(-0.34%)
Oct 29, 2019 2.980 3.070 2.916 2.950 51,110 +0.01(+0.34%)
Oct 28, 2019 3.000 3.000 2.910 2.940 50,651 -0.05(-1.67%)
Oct 25, 2019 2.970 3.060 2.930 2.990 54,800 +0.04(+1.36%)
Oct 24, 2019 2.880 3.015 2.880 2.950 34,326 +0.08(+2.79%)
Oct 23, 2019 2.840 2.920 2.820 2.870 40,357 +0.06(+2.14%)
Oct 22, 2019 2.650 2.870 2.650 2.810 77,852 +0.17(+6.44%)
Oct 21, 2019 2.640 2.650 2.610 2.640 54,874 +0.00(+0.00%)
Oct 18, 2019 2.640 2.650 2.600 2.640 32,800 -0.01(-0.38%)
Oct 17, 2019 2.680 2.720 2.650 2.650 821,645 -0.03(-1.12%)
Oct 16, 2019 2.700 2.760 2.650 2.680 33,240 -0.02(-0.74%)
Oct 15, 2019 2.800 2.800 2.700 2.700 35,370 -0.02(-0.74%)
Oct 14, 2019 2.730 2.830 2.720 2.720 8,636 -0.02(-0.73%)
Oct 11, 2019 2.750 2.800 2.690 2.740 64,000 +0.08(+3.01%)
Oct 10, 2019 2.630 2.695 2.630 2.660 208,289 +0.02(+0.76%)
Oct 09, 2019 2.680 2.720 2.630 2.640 91,107 -0.05(-1.86%)
Oct 08, 2019 2.750 2.750 2.660 2.690 124,203 -0.06(-2.18%)
Oct 07, 2019 2.680 2.840 2.680 2.750 97,081 +0.06(+2.23%)
Oct 04, 2019 2.750 2.750 2.690 2.690 16,500 -0.03(-1.10%)
Oct 03, 2019 2.670 2.810 2.660 2.720 43,573 +0.04(+1.49%)
Oct 02, 2019 2.660 2.710 2.570 2.680 143,642 +0.00(+0.00%)
Oct 01, 2019 2.840 2.840 2.650 2.680 222,460 -0.10(-3.60%)
Sep 30, 2019 2.780 2.820 2.780 2.780 44,497 -0.03(-1.07%)
Sep 27, 2019 2.660 2.900 2.650 2.810 98,200 +0.17(+6.44%)
Sep 26, 2019 3.050 3.100 2.570 2.640 181,053 -0.39(-12.87%)
Sep 25, 2019 3.080 3.130 2.990 3.030 51,265 -0.05(-1.62%)
Sep 24, 2019 3.050 3.150 3.040 3.080 70,034 +0.01(+0.33%)
Sep 23, 2019 3.230 3.290 3.040 3.070 95,267 -0.19(-5.83%)
Sep 20, 2019 3.370 3.465 3.190 3.260 98,600 -0.14(-4.12%)
Sep 19, 2019 3.320 3.450 3.230 3.400 130,676 +0.20(+6.25%)
Sep 18, 2019 3.020 3.320 3.020 3.200 143,585 +0.16(+5.26%)
Sep 17, 2019 3.020 3.050 2.990 3.040 42,201 +0.04(+1.33%)
Sep 16, 2019 2.990 3.160 2.990 3.000 72,678 +0.00(+0.00%)
Sep 13, 2019 3.080 3.180 2.983 3.000 87,300 -0.04(-1.32%)
Sep 12, 2019 2.910 3.080 2.840 3.040 92,758 +0.17(+5.92%)
Sep 11, 2019 2.710 2.889 2.700 2.870 106,396 +0.16(+5.90%)
Sep 10, 2019 2.600 2.760 2.590 2.710 123,154 +0.14(+5.45%)
Sep 09, 2019 2.570 2.620 2.530 2.570 91,977 +0.06(+2.39%)
Sep 06, 2019 2.430 2.525 2.410 2.510 62,700 +0.10(+4.15%)
Sep 05, 2019 2.410 2.530 2.360 2.410 100,374 +0.10(+4.33%)
Sep 04, 2019 2.300 2.330 2.250 2.310 50,933 +0.02(+0.87%)
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.