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 (%)
Nov 30, 2016 8.172 8.366 7.737 8.221 38,653 +0.00(+0.00%)
Nov 29, 2016 8.221 8.409 8.076 8.221 22,020 +0.00(+0.00%)
Nov 28, 2016 8.172 8.221 7.979 8.221 8,132 +0.00(+0.00%)
Nov 25, 2016 8.172 8.342 8.003 8.221 7,262 +0.00(+0.00%)
Nov 23, 2016 8.221 8.221 8.221 0 +0.44(+5.59%)
Nov 22, 2016 7.834 8.172 7.737 7.786 12,194 -0.15(-1.83%)
Nov 21, 2016 8.172 8.221 7.786 7.931 100,914 -0.10(-1.20%)
Nov 18, 2016 8.124 8.172 7.979 8.027 8,143 -0.19(-2.35%)
Nov 17, 2016 7.979 7.979 8.221 6,166 +0.24(+3.03%)
Nov 16, 2016 7.834 8.027 7.689 7.979 99,036 +0.24(+3.13%)
Nov 15, 2016 7.882 7.931 7.544 7.737 3,717 -0.19(-2.44%)
Nov 14, 2016 8.221 8.221 7.447 7.931 9,815 -0.34(-4.09%)
Nov 11, 2016 8.172 8.317 7.834 8.269 32,628 -0.05(-0.58%)
Nov 10, 2016 8.269 8.511 8.269 8.317 37,451 +0.05(+0.58%)
Nov 09, 2016 8.269 8.414 7.931 8.269 23,011 +0.00(+0.00%)
Nov 08, 2016 8.027 9.140 8.027 8.269 43,440 +0.05(+0.59%)
Nov 07, 2016 8.366 8.366 7.834 8.221 20,039 -0.05(-0.58%)
Nov 04, 2016 8.124 8.366 8.076 8.269 3,514 +0.15(+1.79%)
Nov 03, 2016 8.114 8.366 8.076 8.124 17,350 +0.05(+0.60%)
Nov 02, 2016 8.317 8.317 8.076 8.076 1,616 -0.19(-2.34%)
Nov 01, 2016 8.608 8.608 8.124 8.269 70,903 -0.44(-5.00%)
Oct 31, 2016 8.559 8.704 8.414 8.704 42,668 +0.15(+1.69%)
Oct 28, 2016 8.559 8.898 8.366 8.559 76,631 -0.05(-0.56%)
Oct 27, 2016 8.559 8.608 8.317 8.608 14,294 +0.10(+1.14%)
Oct 26, 2016 8.608 8.753 8.317 8.511 17,690 +0.00(+0.00%)
Oct 25, 2016 8.269 8.559 8.269 8.511 38,395 +0.10(+1.15%)
Oct 24, 2016 8.463 8.559 8.376 8.414 14,283 -0.10(-1.14%)
Oct 21, 2016 8.559 8.656 8.269 8.511 32,445 -0.05(-0.57%)
Oct 20, 2016 8.801 8.898 8.317 8.559 67,933 -0.15(-1.67%)
Oct 19, 2016 8.704 8.849 8.511 8.704 19,286 +0.10(+1.12%)
Oct 18, 2016 8.898 8.898 8.463 8.608 50,037 -0.19(-2.20%)
Oct 17, 2016 8.704 8.898 8.559 8.801 10,995 +0.15(+1.79%)
Oct 14, 2016 8.685 8.878 8.598 8.646 8,048 +0.07(+0.79%)
Oct 13, 2016 8.733 8.733 8.356 8.579 24,976 -0.16(-1.88%)
Oct 12, 2016 8.318 9.169 8.279 8.743 34,182 +0.45(+5.48%)
Oct 11, 2016 8.163 8.298 8.037 8.288 28,566 +0.02(+0.23%)
Oct 10, 2016 8.250 8.356 8.240 8.269 17,319 +0.02(+0.23%)
Oct 07, 2016 8.511 8.511 8.182 8.250 30,302 -0.23(-2.74%)
Oct 06, 2016 8.390 8.511 8.347 8.482 51,063 -0.01(-0.11%)
Oct 05, 2016 8.395 8.588 8.395 8.492 6,380 +0.04(+0.46%)
Oct 04, 2016 8.317 8.463 8.308 8.453 7,032 +0.16(+1.98%)
Oct 03, 2016 8.308 8.463 8.230 8.288 13,283 +0.09(+1.06%)
Sep 30, 2016 8.163 8.211 7.853 8.201 29,368 +0.06(+0.71%)
Sep 29, 2016 8.259 8.259 8.114 8.143 4,921 -0.08(-0.94%)
Sep 28, 2016 8.414 8.414 8.201 8.221 5,766 -0.17(-2.07%)
Sep 27, 2016 8.463 8.501 8.385 8.395 7,605 -0.04(-0.46%)
Sep 26, 2016 8.472 8.482 8.429 8.434 3,982 -0.06(-0.68%)
Sep 23, 2016 8.685 8.685 8.414 8.492 5,125 -0.22(-2.55%)
Sep 22, 2016 9.178 9.178 8.704 8.714 7,421 -0.43(-4.66%)
Sep 21, 2016 8.956 9.256 8.956 9.140 17,216 +0.15(+1.72%)
Sep 20, 2016 8.994 9.043 8.893 8.985 6,743 +0.00(+0.00%)
Sep 19, 2016 8.936 9.033 8.922 8.985 16,616 +0.05(+0.54%)
Sep 16, 2016 8.946 9.024 8.656 8.936 6,314 -0.01(-0.11%)
Sep 15, 2016 9.033 9.082 8.724 8.946 59,152 -0.16(-1.80%)
Sep 14, 2016 9.275 9.323 9.091 9.111 8,500 -0.16(-1.77%)
Sep 13, 2016 9.333 9.449 9.227 9.275 2,114 -0.09(-0.93%)
Sep 12, 2016 9.401 9.710 9.285 9.362 4,148 -0.05(-0.51%)
Sep 09, 2016 9.526 9.546 9.362 9.410 24,398 -0.14(-1.42%)
Sep 08, 2016 9.343 9.671 9.318 9.546 20,516 +0.11(+1.13%)
Sep 07, 2016 9.468 9.536 9.217 9.439 28,508 +0.00(+0.00%)
Sep 06, 2016 9.575 9.575 9.439 9.439 10,556 -0.14(-1.41%)
Sep 02, 2016 9.633 9.575 9.575 9.575 32,363 -0.05(-0.50%)
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.