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 (%)
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%)
May 01, 2020 1.000 1.030 0.9500 0.9862 79,500 +0.03(+2.73%)
Apr 30, 2020 1.050 1.060 0.9300 0.9600 209,526 -0.09(-8.57%)
Apr 29, 2020 0.9600 1.150 0.9403 1.050 267,612 +0.10(+10.53%)
Apr 28, 2020 1.020 1.070 0.9438 0.9500 81,134 -0.04(-4.05%)
Apr 27, 2020 0.9100 1.020 0.9100 0.9901 130,605 +0.11(+12.52%)
Apr 24, 2020 0.9400 0.9620 0.8700 0.8799 79,400 -0.03(-3.31%)
Apr 23, 2020 0.9450 0.9450 0.9003 0.9100 103,806 -0.03(-3.29%)
Apr 22, 2020 1.000 1.000 0.9300 0.9410 36,853 -0.04(-3.94%)
Apr 21, 2020 1.000 1.000 0.9300 0.9796 37,677 -0.02(-2.04%)
Apr 20, 2020 0.9700 1.010 0.9552 1.000 136,982 -0.01(-0.99%)
Apr 17, 2020 1.000 1.060 0.9901 1.010 150,500 -0.03(-2.88%)
Apr 16, 2020 1.060 1.060 0.9600 1.040 72,901 -0.01(-0.95%)
Apr 15, 2020 1.000 1.080 0.9300 1.050 246,882 -0.05(-4.55%)
Apr 14, 2020 1.000 1.110 0.9900 1.100 415,875 +0.11(+11.11%)
Apr 13, 2020 0.9700 1.015 0.9700 0.9900 79,694 +0.01(+1.48%)
Apr 09, 2020 0.9400 1.100 0.9400 0.9756 172,700 +0.06(+6.04%)
Apr 08, 2020 0.9500 1.020 0.9003 0.9200 28,603 -0.04(-3.78%)
Apr 07, 2020 0.9900 1.020 0.9201 0.9561 41,516 -0.01(-0.68%)
Apr 06, 2020 0.9000 1.020 0.9000 0.9626 406,500 +0.06(+6.96%)
Apr 03, 2020 1.000 1.000 0.8700 0.9000 145,000 -0.09(-9.09%)
Apr 02, 2020 0.9200 1.005 0.9200 0.9900 20,997 +0.08(+8.49%)
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.