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 (%)
Mar 31, 2017 8.704 8.898 8.680 8.849 12,391 +0.15(+1.67%)
Mar 30, 2017 8.753 8.753 8.656 8.704 9,086 +0.00(+0.00%)
Mar 29, 2017 8.801 8.898 8.656 8.704 67,208 -0.10(-1.10%)
Mar 28, 2017 8.463 8.849 8.453 8.801 34,948 +0.44(+5.20%)
Mar 27, 2017 8.317 8.656 8.317 8.366 1,313 +0.10(+1.17%)
Mar 24, 2017 8.366 8.366 7.882 8.269 203,672 -0.10(-1.16%)
Mar 23, 2017 8.124 8.463 7.979 8.366 52,970 +0.24(+2.98%)
Mar 22, 2017 8.076 8.221 7.737 8.124 96,635 +0.34(+4.35%)
Mar 21, 2017 7.737 7.834 7.544 7.786 27,287 +0.00(+0.00%)
Mar 20, 2017 7.979 7.979 7.786 7.786 4,482 -0.29(-3.59%)
Mar 17, 2017 8.221 8.317 7.737 8.076 60,367 -0.19(-2.34%)
Mar 16, 2017 8.221 8.317 7.931 8.269 20,239 +0.00(+0.00%)
Mar 15, 2017 8.172 8.269 7.979 8.269 25,244 +0.10(+1.18%)
Mar 14, 2017 8.124 8.221 8.027 8.172 24,522 +0.00(+0.00%)
Mar 13, 2017 8.172 8.221 8.172 8.172 2,879 -0.05(-0.59%)
Mar 10, 2017 8.172 8.221 8.124 8.221 3,277 +0.10(+1.19%)
Mar 09, 2017 8.124 8.172 7.931 8.124 6,679 -0.05(-0.59%)
Mar 08, 2017 8.027 8.317 7.979 8.172 5,125 +0.00(+0.00%)
Mar 07, 2017 8.172 8.221 8.076 8.172 31,868 +0.05(+0.60%)
Mar 06, 2017 8.559 8.559 8.124 8.124 7,886 -0.48(-5.62%)
Mar 03, 2017 8.656 8.656 8.269 8.608 7,863 +0.05(+0.56%)
Mar 02, 2017 8.463 8.801 8.221 8.559 4,004 +0.10(+1.14%)
Mar 01, 2017 8.656 8.704 8.414 8.463 6,315 -0.24(-2.78%)
Feb 28, 2017 8.414 8.753 8.414 8.704 40,687 +0.29(+3.45%)
Feb 27, 2017 7.834 8.414 7.708 8.414 19,385 +0.39(+4.82%)
Feb 24, 2017 7.640 8.076 7.640 8.027 7,869 +0.53(+7.10%)
Feb 23, 2017 8.994 8.994 7.447 7.495 16,156 -0.77(-9.36%)
Feb 22, 2017 8.317 8.414 8.269 8.269 11,405 -0.24(-2.84%)
Feb 21, 2017 8.656 8.656 8.317 8.511 11,103 +0.05(+0.57%)
Feb 17, 2017 8.463 8.463 8.463 0 -0.24(-2.78%)
Feb 16, 2017 8.511 8.898 8.511 8.704 6,968 -0.15(-1.64%)
Feb 15, 2017 8.801 8.898 8.511 8.849 58,082 +0.00(+0.00%)
Feb 14, 2017 8.801 9.140 8.704 8.849 152,013 -0.05(-0.54%)
Feb 13, 2017 8.994 9.043 8.511 8.898 33,509 +0.00(+0.00%)
Feb 10, 2017 8.946 9.110 8.656 8.898 13,913 -0.10(-1.08%)
Feb 09, 2017 8.946 9.140 8.898 8.994 6,648 +0.10(+1.09%)
Feb 08, 2017 8.923 8.923 8.704 8.898 12,157 +0.10(+1.10%)
Feb 07, 2017 8.753 8.898 8.704 8.801 14,779 -0.19(-2.15%)
Feb 06, 2017 9.381 9.575 8.801 8.994 138,230 -0.29(-3.13%)
Feb 03, 2017 9.140 9.285 8.898 9.285 78,556 +0.19(+2.13%)
Feb 02, 2017 9.043 9.478 8.753 9.091 47,468 -0.05(-0.53%)
Feb 01, 2017 8.801 9.188 8.801 9.140 92,251 +0.34(+3.85%)
Jan 31, 2017 8.366 8.849 8.366 8.801 7,225 +0.24(+2.82%)
Jan 30, 2017 8.317 8.559 8.317 8.559 1,753 +0.19(+2.31%)
Jan 27, 2017 8.463 8.511 8.366 8.366 1,635 -0.15(-1.70%)
Jan 26, 2017 8.511 8.511 8.366 8.511 1,728 +0.07(+0.86%)
Jan 25, 2017 8.753 9.043 8.366 8.438 3,980 -0.27(-3.06%)
Jan 24, 2017 8.656 8.801 8.463 8.704 44,347 +0.15(+1.69%)
Jan 23, 2017 8.511 8.704 8.366 8.559 14,649 +0.00(+0.00%)
Jan 20, 2017 8.801 8.946 8.366 8.559 5,239 -0.44(-4.84%)
Jan 19, 2017 8.898 9.091 8.704 8.994 6,143 +0.05(+0.54%)
Jan 18, 2017 8.849 9.091 8.269 8.946 94,582 +0.05(+0.54%)
Jan 17, 2017 9.038 9.043 8.898 8.898 2,487 -0.10(-1.08%)
Jan 13, 2017 8.994 8.994 8.994 0 +0.05(+0.54%)
Jan 12, 2017 8.753 9.140 8.704 8.946 4,537 +0.12(+1.37%)
Jan 11, 2017 8.317 8.849 8.317 8.825 10,661 +0.41(+4.89%)
Jan 10, 2017 8.463 8.511 8.366 8.414 16,685 -0.05(-0.57%)
Jan 09, 2017 8.414 8.463 8.027 8.463 11,277 -0.05(-0.57%)
Jan 06, 2017 8.414 8.511 8.402 8.511 25,409 +0.10(+1.15%)
Jan 05, 2017 8.414 8.511 8.269 8.414 25,633 -0.05(-0.57%)
Jan 04, 2017 7.689 8.656 7.640 8.463 131,770 +0.87(+11.46%)
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.