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 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%)
Feb 01, 2018 9.700 9.900 9.700 9.850 81,988 +0.10(+1.03%)
Jan 31, 2018 9.550 9.900 9.550 9.750 175,933 +0.30(+3.17%)
Jan 30, 2018 9.900 9.900 9.400 9.450 243,947 -0.40(-4.06%)
Jan 29, 2018 9.900 9.900 9.650 9.850 90,349 -0.05(-0.51%)
Jan 26, 2018 9.950 9.950 9.750 9.900 135,397 +0.00(+0.00%)
Jan 25, 2018 9.750 10.03 9.625 9.900 666,045 +0.15(+1.54%)
Jan 24, 2018 9.650 9.750 9.375 9.750 204,035 +0.10(+1.04%)
Jan 23, 2018 9.950 9.950 9.600 9.650 61,406 -0.35(-3.50%)
Jan 22, 2018 10.05 10.15 9.900 10.00 87,786 -0.05(-0.50%)
Jan 19, 2018 10.35 10.40 10.00 10.05 81,380 -0.25(-2.43%)
Jan 18, 2018 10.35 10.45 10.25 10.30 537,573 -0.05(-0.48%)
Jan 17, 2018 10.20 10.40 10.20 10.35 451,849 +0.15(+1.47%)
Jan 16, 2018 10.15 10.30 10.15 10.20 384,960 +0.05(+0.49%)
Jan 12, 2018 10.15 10.15 10.15 0 +0.00(+0.00%)
Jan 11, 2018 10.00 10.30 10.00 10.15 261,733 +0.15(+1.50%)
Jan 10, 2018 10.00 1,380,494 +0.00(+0.00%)
Jan 09, 2018 10.00 10.15 10.00 10.00 203,992 +0.00(+0.00%)
Jan 08, 2018 10.10 10.10 9.950 10.00 358,115 -0.10(-0.99%)
Jan 05, 2018 9.850 10.25 9.850 10.10 179,563 +0.25(+2.54%)
Jan 04, 2018 9.900 9.950 9.850 9.850 236,153 -0.05(-0.51%)
Jan 03, 2018 9.950 9.950 9.850 9.900 83,119 +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.