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 (%)
Jul 31, 2020 7.260 18.59 7.260 8.350 1,070,900 +1.21(+16.95%)
Jul 30, 2020 7.410 7.820 6.610 7.140 98,246 +5.56(+351.90%)
Jul 29, 2020 1.600 1.640 1.480 1.580 101,978 -0.01(-0.63%)
Jul 28, 2020 1.500 1.590 1.480 1.590 34,399 +0.11(+7.43%)
Jul 27, 2020 1.500 1.500 1.470 1.480 17,223 +0.01(+0.68%)
Jul 24, 2020 1.430 1.490 1.430 1.470 9,400 +0.01(+0.68%)
Jul 23, 2020 1.470 1.480 1.440 1.460 8,076 -0.02(-1.35%)
Jul 22, 2020 1.430 1.500 1.400 1.480 38,315 +0.03(+2.07%)
Jul 21, 2020 1.440 1.500 1.410 1.450 45,335 -0.02(-1.36%)
Jul 20, 2020 1.470 1.500 1.430 1.470 56,998 +0.01(+0.68%)
Jul 17, 2020 1.470 1.480 1.440 1.460 34,100 +0.03(+2.10%)
Jul 16, 2020 1.470 1.470 1.420 1.430 34,786 -0.04(-2.72%)
Jul 15, 2020 1.430 1.490 1.420 1.470 42,062 +0.03(+2.08%)
Jul 14, 2020 1.500 1.540 1.430 1.440 33,200 -0.06(-4.00%)
Jul 13, 2020 1.570 1.570 1.500 1.500 22,515 -0.03(-1.96%)
Jul 10, 2020 1.580 1.650 1.520 1.530 25,200 +0.04(+2.68%)
Jul 09, 2020 1.700 1.700 1.490 1.490 65,357 -0.22(-12.87%)
Jul 08, 2020 1.720 1.730 1.640 1.710 202,490 +0.05(+3.01%)
Jul 07, 2020 1.280 1.690 1.250 1.660 248,084 +0.38(+29.69%)
Jul 06, 2020 1.270 1.360 1.210 1.280 91,596 +0.09(+7.56%)
Jul 02, 2020 1.150 1.390 1.130 1.190 181,000 +0.04(+3.48%)
Jul 01, 2020 1.170 1.170 1.100 1.150 10,944 -0.03(-2.54%)
Jun 30, 2020 1.260 1.260 1.170 1.180 40,928 -0.07(-5.88%)
Jun 29, 2020 1.210 1.270 1.210 1.254 38,073 +0.05(+4.48%)
Jun 26, 2020 1.200 1.200 1.130 1.200 73,200 +0.00(+0.00%)
Jun 25, 2020 1.170 1.210 1.161 1.200 73,790 +0.00(+0.00%)
Jun 24, 2020 1.200 1.250 1.190 1.200 164,013 +0.00(+0.00%)
Jun 23, 2020 1.220 1.220 1.180 1.200 17,849 -0.02(-1.64%)
Jun 22, 2020 1.170 1.220 1.170 1.220 30,676 +0.01(+0.83%)
Jun 19, 2020 1.210 1.220 1.168 1.210 47,900 -0.01(-0.82%)
Jun 18, 2020 1.220 1.230 1.200 1.220 56,914 +0.00(+0.00%)
Jun 17, 2020 1.240 1.250 1.210 1.220 99,675 -0.03(-2.01%)
Jun 16, 2020 1.220 1.250 1.205 1.245 106,652 +0.05(+3.75%)
Jun 15, 2020 1.240 1.240 1.190 1.200 86,281 -0.05(-4.01%)
Jun 12, 2020 1.350 1.350 1.250 1.250 45,400 +0.00(+0.20%)
Jun 11, 2020 1.430 1.440 1.240 1.248 130,233 -0.25(-16.83%)
Jun 10, 2020 1.510 1.540 1.450 1.500 123,435 +0.00(+0.00%)
Jun 09, 2020 1.560 1.560 1.410 1.500 125,371 -0.06(-3.85%)
Jun 08, 2020 1.500 1.570 1.460 1.560 151,498 +0.12(+8.33%)
Jun 05, 2020 1.300 1.565 1.300 1.440 278,000 +0.23(+19.01%)
Jun 04, 2020 1.240 1.290 1.200 1.210 201,736 -0.02(-1.63%)
Jun 03, 2020 1.100 1.285 1.080 1.230 312,214 +0.14(+12.84%)
Jun 02, 2020 1.020 1.180 0.9500 1.090 374,335 +0.04(+3.81%)
Jun 01, 2020 0.8990 1.051 0.8963 1.050 131,588 +0.15(+16.65%)
May 29, 2020 0.8500 0.9080 0.8500 0.9001 95,100 +0.05(+5.89%)
May 28, 2020 0.8900 0.8900 0.8121 0.8500 154,374 +0.00(+0.00%)
May 27, 2020 0.8600 0.9134 0.8300 0.8500 96,589 -0.02(-2.30%)
May 26, 2020 0.9100 0.9194 0.8700 0.8700 95,505 -0.04(-4.39%)
May 22, 2020 0.8700 0.9400 0.8500 0.9099 82,900 +0.08(+9.43%)
May 21, 2020 0.7800 0.8900 0.7510 0.8315 223,653 +0.05(+6.55%)
May 20, 2020 0.8200 0.8200 0.7651 0.7804 155,150 -0.01(-1.22%)
May 19, 2020 0.8200 0.8290 0.7840 0.7900 87,983 -0.01(-1.25%)
May 18, 2020 0.8700 0.8700 0.7902 0.8000 137,564 -0.02(-2.44%)
May 15, 2020 0.8200 0.8500 0.7900 0.8200 130,600 -0.02(-1.88%)
May 14, 2020 0.8100 0.9001 0.8100 0.8357 82,534 -0.04(-5.03%)
May 13, 2020 0.9300 0.9478 0.8600 0.8800 75,957 -0.05(-5.80%)
May 12, 2020 0.9998 0.9998 0.9191 0.9342 32,081 -0.00(-0.19%)
May 11, 2020 1.000 1.030 0.9100 0.9360 87,975 -0.02(-2.51%)
May 08, 2020 0.8800 1.000 0.8800 0.9601 215,800 -0.00(-0.05%)
May 07, 2020 0.9367 0.9900 0.8800 0.9606 98,510 +0.02(+2.55%)
May 06, 2020 0.9400 1.000 0.9000 0.9367 60,969 -0.02(-2.30%)
May 05, 2020 0.9400 1.040 0.9400 0.9588 62,607 +0.02(+2.01%)
May 04, 2020 0.9998 0.9998 0.9100 0.9399 59,876 -0.05(-4.69%)
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.