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, 2017 10.49 10.83 10.30 10.78 27,903 +0.34(+3.24%)
Jun 29, 2017 10.49 10.49 9.962 10.45 23,700 +0.00(+0.00%)
Jun 28, 2017 10.35 10.49 10.25 10.45 12,810 +0.05(+0.46%)
Jun 27, 2017 10.30 10.49 10.11 10.40 28,947 -0.05(-0.46%)
Jun 26, 2017 10.49 10.49 10.25 10.45 16,185 -0.10(-0.92%)
Jun 23, 2017 10.54 10.69 10.44 10.54 23,755 +0.00(+0.00%)
Jun 22, 2017 10.54 10.59 10.49 10.54 17,803 +0.00(+0.00%)
Jun 21, 2017 10.16 10.59 10.16 10.54 19,306 +0.39(+3.81%)
Jun 20, 2017 10.16 10.45 10.11 10.16 8,262 +0.10(+0.96%)
Jun 19, 2017 10.25 10.25 10.06 10.06 19,808 -0.05(-0.48%)
Jun 16, 2017 9.962 10.20 9.913 10.11 9,083 +0.10(+0.97%)
Jun 15, 2017 10.11 10.20 9.817 10.01 29,866 -0.05(-0.48%)
Jun 14, 2017 10.01 10.11 9.720 10.06 86,538 +0.00(+0.00%)
Jun 13, 2017 10.06 10.06 9.913 10.06 78,358 +0.00(+0.00%)
Jun 12, 2017 9.913 10.06 9.913 10.06 21,529 +0.00(+0.00%)
Jun 09, 2017 10.01 10.06 9.937 10.06 33,255 +0.00(+0.00%)
Jun 08, 2017 10.06 10.06 10.01 10.06 3,368 +0.00(+0.00%)
Jun 07, 2017 10.11 10.11 9.817 10.06 34,067 +0.00(+0.00%)
Jun 06, 2017 10.06 10.16 10.01 10.06 35,969 +0.00(+0.00%)
Jun 05, 2017 10.06 10.16 10.01 10.06 13,651 +0.00(+0.00%)
Jun 02, 2017 10.01 10.16 9.986 10.06 17,413 +0.05(+0.48%)
Jun 01, 2017 10.06 10.11 9.817 10.01 66,741 +0.00(+0.00%)
May 31, 2017 10.06 10.11 9.836 10.01 34,028 +0.00(+0.00%)
May 30, 2017 9.671 10.06 9.599 10.01 78,412 -0.10(-0.96%)
May 26, 2017 10.11 10.20 9.962 10.11 24,706 +0.00(+0.00%)
May 25, 2017 10.06 10.20 10.01 10.11 14,369 +0.10(+0.97%)
May 24, 2017 9.768 10.01 9.768 10.01 38,016 +0.24(+2.48%)
May 23, 2017 10.01 10.16 9.720 9.768 39,858 -0.24(-2.42%)
May 22, 2017 10.20 10.20 9.962 10.01 19,237 +0.00(+0.00%)
May 19, 2017 9.913 10.20 9.913 10.01 9,997 +0.05(+0.49%)
May 18, 2017 10.01 10.06 9.671 9.962 56,842 -0.05(-0.48%)
May 17, 2017 9.865 10.20 9.720 10.01 67,899 +0.00(+0.00%)
May 16, 2017 9.962 10.13 9.962 10.01 54,571 +0.00(+0.00%)
May 15, 2017 10.16 10.20 9.623 10.01 42,480 +0.00(+0.00%)
May 12, 2017 10.01 10.20 9.913 10.01 20,457 +0.00(+0.00%)
May 11, 2017 9.623 10.01 9.623 10.01 80,562 +0.29(+2.99%)
May 10, 2017 9.720 9.817 9.333 9.720 69,661 +0.24(+2.55%)
May 09, 2017 9.381 9.623 9.091 9.478 19,770 -0.05(-0.51%)
May 08, 2017 9.526 9.623 9.333 9.526 8,028 +0.00(+0.00%)
May 05, 2017 9.236 9.526 9.091 9.526 9,760 +0.34(+3.68%)
May 04, 2017 8.849 9.188 8.849 9.188 17,819 +0.34(+3.83%)
May 03, 2017 8.753 9.043 8.753 8.849 17,117 +0.15(+1.67%)
May 02, 2017 8.608 8.753 8.608 8.704 19,488 +0.00(+0.00%)
May 01, 2017 8.801 8.801 8.656 8.704 19,865 +0.05(+0.56%)
Apr 28, 2017 8.559 8.801 8.511 8.656 57,476 +0.10(+1.13%)
Apr 27, 2017 8.704 8.704 8.269 8.559 35,865 -0.10(-1.12%)
Apr 26, 2017 8.511 8.849 8.463 8.656 74,115 +0.00(+0.00%)
Apr 25, 2017 8.511 9.043 8.511 8.656 39,892 +0.19(+2.29%)
Apr 24, 2017 8.559 8.656 8.463 8.463 28,329 -0.10(-1.13%)
Apr 21, 2017 8.559 8.656 8.463 8.559 17,924 +0.00(+0.00%)
Apr 20, 2017 8.608 8.704 8.438 8.559 18,939 +0.00(+0.00%)
Apr 19, 2017 8.366 8.608 8.366 8.559 9,438 +0.19(+2.31%)
Apr 18, 2017 8.559 8.559 8.269 8.366 14,289 -0.19(-2.26%)
Apr 17, 2017 8.608 8.704 8.559 8.559 15,004 +0.10(+1.14%)
Apr 13, 2017 8.656 8.704 8.463 8.463 53,258 -0.24(-2.78%)
Apr 12, 2017 8.656 8.946 8.414 8.704 12,637 +0.05(+0.56%)
Apr 11, 2017 8.753 8.946 8.559 8.656 24,772 -0.05(-0.56%)
Apr 10, 2017 8.753 8.898 8.704 8.704 5,468 -0.05(-0.55%)
Apr 07, 2017 8.801 8.801 8.656 8.753 1,239 +0.05(+0.56%)
Apr 06, 2017 8.801 8.849 8.632 8.704 6,870 -0.10(-1.10%)
Apr 05, 2017 8.849 8.849 8.612 8.801 4,621 -0.05(-0.55%)
Apr 04, 2017 8.608 8.849 8.463 8.849 7,668 +0.10(+1.10%)
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.