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 (%)
Feb 28, 2023 2.840 2.940 2.820 2.820 7,949 -0.08(-2.76%)
Feb 27, 2023 2.850 2.950 2.830 2.900 13,029 +0.03(+1.05%)
Feb 24, 2023 2.810 2.912 2.750 2.870 15,323 +0.17(+6.30%)
Feb 23, 2023 2.830 2.870 2.600 2.700 25,131 -0.17(-5.92%)
Feb 22, 2023 2.980 2.997 2.710 2.870 6,377 -0.11(-3.69%)
Feb 21, 2023 3.290 3.290 2.835 2.980 28,611 -0.34(-10.24%)
Feb 17, 2023 3.690 3.690 3.320 3.320 19,078 -0.46(-12.17%)
Feb 16, 2023 4.290 4.290 3.720 3.780 35,107 -0.55(-12.70%)
Feb 15, 2023 4.320 4.570 4.200 4.330 15,245 -0.02(-0.46%)
Feb 14, 2023 4.500 4.550 4.290 4.350 6,146 -0.19(-4.19%)
Feb 13, 2023 4.100 4.540 4.100 4.540 22,335 +0.46(+11.27%)
Feb 10, 2023 3.780 4.150 3.780 4.080 15,227 +0.18(+4.62%)
Feb 09, 2023 3.960 4.100 3.760 3.900 45,829 +0.10(+2.63%)
Feb 08, 2023 3.650 3.959 3.640 3.800 23,571 +0.00(+0.00%)
Feb 07, 2023 4.340 4.550 3.500 3.800 53,713 -0.55(-12.64%)
Feb 06, 2023 5.110 5.110 4.110 4.350 66,329 -0.07(-1.58%)
Feb 03, 2023 5.590 5.590 4.010 4.420 161,659 -1.22(-21.63%)
Feb 02, 2023 5.960 6.000 5.330 5.640 18,811 -0.22(-3.75%)
Feb 01, 2023 6.000 6.000 5.580 5.860 22,648 -0.24(-3.93%)
Jan 31, 2023 6.010 6.120 6.010 6.100 2,041 +0.14(+2.35%)
Jan 30, 2023 6.020 6.100 5.960 5.960 6,496 -0.03(-0.50%)
Jan 27, 2023 5.950 6.280 5.950 5.990 7,302 +0.07(+1.18%)
Jan 26, 2023 5.900 6.080 5.900 5.920 1,422 +0.11(+1.89%)
Jan 25, 2023 5.890 6.000 5.730 5.810 8,594 -0.14(-2.35%)
Jan 24, 2023 6.150 6.574 5.840 5.950 36,752 -0.13(-2.14%)
Jan 23, 2023 5.900 6.100 5.900 6.080 3,304 +0.12(+2.01%)
Jan 20, 2023 5.760 6.100 5.697 5.960 15,854 +0.18(+3.11%)
Jan 19, 2023 5.750 6.210 5.655 5.780 17,430 -0.12(-2.03%)
Jan 18, 2023 5.700 6.410 5.700 5.900 20,978 +0.12(+2.08%)
Jan 17, 2023 5.600 6.130 5.550 5.780 24,569 +0.28(+5.09%)
Jan 13, 2023 6.670 6.789 5.250 5.500 34,654 -0.83(-13.11%)
Jan 12, 2023 5.850 6.730 5.820 6.330 24,757 +0.72(+12.83%)
Jan 11, 2023 5.440 5.970 5.440 5.610 15,409 +0.14(+2.56%)
Jan 10, 2023 5.210 5.990 5.210 5.470 16,945 +0.26(+4.99%)
Jan 09, 2023 5.110 5.525 5.020 5.210 29,584 -0.05(-0.95%)
Jan 06, 2023 4.960 5.520 4.960 5.260 30,760 +0.23(+4.57%)
Jan 05, 2023 5.000 5.100 4.745 5.030 69,196 +0.12(+2.44%)
Jan 04, 2023 4.850 5.200 4.830 4.910 56,914 -0.07(-1.41%)
Jan 03, 2023 4.170 5.133 4.170 4.980 93,449 +0.75(+17.73%)
Dec 30, 2022 4.280 4.300 3.900 4.230 44,013 -0.05(-1.17%)
Dec 29, 2022 4.300 4.670 4.220 4.280 15,408 +0.11(+2.64%)
Dec 28, 2022 4.530 4.660 4.110 4.170 39,137 +0.04(+0.97%)
Dec 27, 2022 4.150 4.250 4.130 4.130 2,892 -0.13(-3.05%)
Dec 23, 2022 4.290 4.320 4.040 4.260 13,943 -0.08(-1.84%)
Dec 22, 2022 4.600 4.690 4.300 4.340 11,944 -0.41(-8.63%)
Dec 21, 2022 4.280 5.150 4.040 4.750 48,007 +0.61(+14.73%)
Dec 20, 2022 4.160 4.180 4.000 4.140 3,187 -0.01(-0.24%)
Dec 19, 2022 4.390 4.390 4.020 4.150 33,861 -0.29(-6.53%)
Dec 16, 2022 4.540 4.710 4.360 4.440 29,706 -0.17(-3.69%)
Dec 15, 2022 4.520 5.070 4.450 4.610 63,059 -0.05(-1.07%)
Dec 14, 2022 4.830 4.830 4.652 4.660 27,408 -0.29(-5.86%)
Dec 13, 2022 5.230 5.230 4.880 4.950 19,944 -0.15(-2.94%)
Dec 12, 2022 6.190 6.190 5.100 5.100 128,709 -0.86(-14.43%)
Dec 09, 2022 5.500 6.160 5.486 5.960 24,035 +0.11(+1.88%)
Dec 08, 2022 5.730 6.185 5.500 5.850 57,544 +0.26(+4.65%)
Dec 07, 2022 5.340 5.770 5.270 5.590 34,579 +0.08(+1.45%)
Dec 06, 2022 5.180 5.925 5.130 5.510 25,375 +0.21(+3.96%)
Dec 05, 2022 6.040 6.250 5.300 5.300 124,696 -0.30(-5.36%)
Dec 02, 2022 5.500 5.790 5.300 5.600 24,568 +0.00(+0.00%)
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.