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 (%)
Apr 30, 2018 7.700 7.850 7.500 7.500 203,424 -0.25(-3.23%)
Apr 27, 2018 7.900 7.900 7.750 7.750 27,723 -0.15(-1.90%)
Apr 26, 2018 7.800 7.900 7.700 7.900 85,229 +0.10(+1.28%)
Apr 25, 2018 7.800 7.850 7.700 7.800 24,161 +0.05(+0.65%)
Apr 24, 2018 7.700 7.950 7.700 7.750 60,419 +0.10(+1.31%)
Apr 23, 2018 7.850 7.950 7.450 7.650 189,011 -0.10(-1.29%)
Apr 20, 2018 7.900 7.900 7.688 7.750 26,013 -0.20(-2.52%)
Apr 19, 2018 8.050 8.200 7.900 7.950 82,063 -0.05(-0.62%)
Apr 18, 2018 8.000 8.050 7.975 8.000 22,735 +0.00(+0.00%)
Apr 17, 2018 8.000 8.100 8.000 8.000 50,713 +0.00(+0.00%)
Apr 16, 2018 8.000 8.150 8.000 8.000 33,218 +0.00(+0.00%)
Apr 13, 2018 8.000 8.100 7.900 8.000 89,260 +0.05(+0.63%)
Apr 12, 2018 7.900 8.150 7.850 7.950 84,578 +0.10(+1.27%)
Apr 11, 2018 7.650 7.900 7.600 7.850 53,792 +0.15(+1.95%)
Apr 10, 2018 7.650 7.850 7.600 7.700 48,344 +0.10(+1.32%)
Apr 09, 2018 7.700 7.750 7.550 7.600 58,296 -0.15(-1.94%)
Apr 06, 2018 7.850 7.950 7.700 7.750 41,217 -0.15(-1.90%)
Apr 05, 2018 8.050 8.150 7.850 7.900 93,626 -0.15(-1.86%)
Apr 04, 2018 7.850 8.100 7.850 8.050 70,537 +0.15(+1.90%)
Apr 03, 2018 8.000 8.050 7.750 7.900 106,401 -0.15(-1.86%)
Apr 02, 2018 7.750 8.200 7.650 8.050 173,975 +0.25(+3.21%)
Mar 29, 2018 7.800 7.800 7.800 0 -0.35(-4.29%)
Mar 28, 2018 8.100 8.300 8.050 8.150 89,683 +0.05(+0.62%)
Mar 27, 2018 7.900 8.300 7.900 8.100 136,959 +0.20(+2.53%)
Mar 26, 2018 7.850 8.000 7.825 7.900 65,943 +0.00(+0.00%)
Mar 23, 2018 8.100 8.125 7.650 7.900 207,827 -0.20(-2.47%)
Mar 22, 2018 8.100 8.550 8.000 8.100 224,109 +0.00(+0.00%)
Mar 21, 2018 8.900 8.900 8.100 8.100 195,759 -0.85(-9.50%)
Mar 20, 2018 8.700 9.150 8.400 8.950 354,511 -0.30(-3.24%)
Mar 19, 2018 9.500 9.500 9.250 9.250 192,713 -0.25(-2.63%)
Mar 16, 2018 9.500 9.550 9.300 9.500 134,554 +0.00(+0.00%)
Mar 15, 2018 9.500 9.600 9.450 9.500 62,606 -0.05(-0.52%)
Mar 14, 2018 9.600 9.650 9.500 9.550 56,860 +0.00(+0.00%)
Mar 13, 2018 9.600 9.650 9.500 9.550 67,277 -0.05(-0.52%)
Mar 12, 2018 9.500 9.650 9.500 9.600 116,129 +0.05(+0.52%)
Mar 09, 2018 9.600 9.750 9.450 9.550 119,276 +0.05(+0.53%)
Mar 08, 2018 9.600 9.650 9.500 9.500 57,152 -0.10(-1.04%)
Mar 07, 2018 9.650 9.600 57,741 +0.05(+0.52%)
Mar 06, 2018 9.500 9.600 9.500 9.550 30,050 +0.05(+0.53%)
Mar 05, 2018 9.550 9.600 9.450 9.500 49,635 -0.05(-0.52%)
Mar 02, 2018 9.550 9.600 9.500 9.550 18,733 +0.00(+0.00%)
Mar 01, 2018 9.650 9.700 9.360 9.550 100,734 +0.00(+0.00%)
Feb 28, 2018 9.800 9.800 9.550 9.550 97,124 -0.20(-2.05%)
Feb 27, 2018 9.800 9.850 9.675 9.750 91,172 -0.05(-0.51%)
Feb 26, 2018 9.800 9.850 9.650 9.800 70,805 +0.00(+0.00%)
Feb 23, 2018 9.900 10.00 9.750 9.800 56,391 -0.05(-0.51%)
Feb 22, 2018 9.850 118,554 -0.05(-0.51%)
Feb 21, 2018 9.800 9.900 9.700 9.900 311,120 +0.15(+1.54%)
Feb 20, 2018 9.650 9.850 9.550 9.750 80,837 +0.10(+1.04%)
Feb 16, 2018 9.650 9.650 9.650 0 -0.30(-3.02%)
Feb 15, 2018 9.900 10.03 9.814 9.950 265,453 -0.05(-0.50%)
Feb 14, 2018 9.750 10.00 9.400 10.00 206,092 +0.15(+1.52%)
Feb 13, 2018 9.600 9.950 9.550 9.850 204,813 +0.20(+2.07%)
Feb 12, 2018 9.300 9.850 9.226 9.650 277,991 +0.35(+3.76%)
Feb 09, 2018 9.450 9.500 9.150 9.300 148,809 -0.15(-1.59%)
Feb 08, 2018 9.650 9.650 9.450 9.450 133,425 -0.20(-2.07%)
Feb 07, 2018 9.250 9.700 9.250 9.650 159,134 +0.40(+4.32%)
Feb 06, 2018 9.350 9.550 9.200 9.250 231,782 -0.25(-2.63%)
Feb 05, 2018 9.700 9.700 9.325 9.500 155,359 -0.30(-3.06%)
Feb 02, 2018 9.850 9.950 9.700 9.800 130,134 -0.05(-0.51%)
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.