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 (%)
Apr 29, 2016 7.515 8.269 7.350 8.269 120,056 +0.81(+10.90%)
Apr 28, 2016 7.312 7.592 7.254 7.457 37,396 +0.18(+2.53%)
Apr 27, 2016 7.263 7.379 7.254 7.273 36,766 -0.05(-0.66%)
Apr 26, 2016 7.428 7.553 7.273 7.321 38,258 -0.14(-1.82%)
Apr 25, 2016 7.505 7.544 7.225 7.457 33,421 +0.02(+0.26%)
Apr 22, 2016 7.283 7.476 7.215 7.437 32,000 +0.15(+1.99%)
Apr 21, 2016 7.563 7.563 7.234 7.292 6,820 -0.08(-1.05%)
Apr 20, 2016 7.534 7.544 7.350 7.370 8,290 -0.13(-1.68%)
Apr 19, 2016 7.389 7.515 7.147 7.495 25,578 +0.11(+1.44%)
Apr 18, 2016 7.428 7.553 7.312 7.389 6,828 -0.10(-1.29%)
Apr 15, 2016 7.534 7.544 7.399 7.486 32,370 +0.03(+0.39%)
Apr 14, 2016 7.263 7.476 7.263 7.457 7,661 +0.28(+3.91%)
Apr 13, 2016 7.196 7.254 7.031 7.176 6,207 -0.15(-1.98%)
Apr 12, 2016 7.457 7.544 7.225 7.321 18,668 -0.19(-2.57%)
Apr 11, 2016 7.505 7.728 7.205 7.515 50,577 +0.04(+0.52%)
Apr 08, 2016 7.360 7.699 7.312 7.476 48,074 +0.17(+2.38%)
Apr 07, 2016 7.408 7.408 7.215 7.302 3,219 -0.10(-1.31%)
Apr 06, 2016 7.602 7.718 7.350 7.399 13,373 -0.25(-3.29%)
Apr 05, 2016 7.708 7.718 7.544 7.650 6,211 -0.14(-1.74%)
Apr 04, 2016 7.911 8.018 7.737 7.786 32,738 -0.20(-2.54%)
Apr 01, 2016 7.911 8.095 7.728 7.989 21,337 +0.07(+0.85%)
Mar 31, 2016 7.418 7.921 7.176 7.921 204,247 +0.52(+7.06%)
Mar 30, 2016 7.515 7.592 7.399 7.399 35,350 -0.07(-0.91%)
Mar 29, 2016 7.573 7.699 7.403 7.466 21,257 -0.12(-1.53%)
Mar 28, 2016 6.915 7.718 6.896 7.582 32,478 +0.53(+7.54%)
Mar 24, 2016 7.244 7.051 7.051 7.051 68,138 -0.25(-3.44%)
Mar 23, 2016 7.312 7.331 7.205 7.302 36,585 +0.02(+0.27%)
Mar 22, 2016 7.292 7.476 7.147 7.283 68,982 -0.07(-0.92%)
Mar 21, 2016 6.789 7.350 6.789 7.350 200,112 +0.40(+5.70%)
Mar 18, 2016 7.031 7.138 6.818 6.954 135,083 -0.04(-0.55%)
Mar 17, 2016 6.876 7.138 6.828 6.992 284,745 +0.15(+2.12%)
Mar 16, 2016 6.847 6.886 6.809 6.847 99,902 -0.04(-0.56%)
Mar 15, 2016 6.780 6.954 6.780 6.886 118,373 +0.04(+0.57%)
Mar 14, 2016 6.847 6.944 6.818 6.847 81,609 -0.04(-0.56%)
Mar 11, 2016 7.234 7.234 6.857 6.886 57,828 -0.11(-1.52%)
Mar 10, 2016 6.886 7.060 6.886 6.992 208,301 -0.03(-0.41%)
Mar 09, 2016 7.592 7.834 6.548 7.022 164,733 -1.52(-17.78%)
Mar 08, 2016 8.646 8.724 8.405 8.540 33,473 -0.15(-1.67%)
Mar 07, 2016 8.511 8.782 8.361 8.685 21,934 +0.09(+1.01%)
Mar 04, 2016 8.172 8.946 8.163 8.598 116,196 +0.45(+5.58%)
Mar 03, 2016 8.076 8.172 8.066 8.143 101,263 +0.08(+0.96%)
Mar 02, 2016 8.085 8.172 8.047 8.066 78,599 -0.03(-0.36%)
Mar 01, 2016 8.037 8.172 7.969 8.095 50,716 +0.06(+0.72%)
Feb 29, 2016 7.911 8.114 7.873 8.037 46,295 +0.12(+1.47%)
Feb 26, 2016 7.766 8.047 7.766 7.921 26,810 +0.02(+0.24%)
Feb 25, 2016 7.919 7.979 7.844 7.902 193,704 +0.11(+1.36%)
Feb 24, 2016 8.027 8.056 7.757 7.795 187,237 -0.15(-1.95%)
Feb 23, 2016 7.911 8.066 7.892 7.950 15,173 -0.08(-0.96%)
Feb 22, 2016 8.076 8.114 7.950 8.027 68,043 +0.08(+0.97%)
Feb 19, 2016 8.124 8.153 7.815 7.950 93,318 -0.18(-2.26%)
Feb 18, 2016 8.376 8.424 7.979 8.134 81,803 -0.13(-1.52%)
Feb 17, 2016 8.501 8.724 8.255 8.259 96,272 -0.22(-2.62%)
Feb 16, 2016 8.482 8.608 8.279 8.482 14,062 +0.02(+0.23%)
Feb 12, 2016 8.569 8.463 8.463 8.463 49,216 -0.10(-1.13%)
Feb 11, 2016 8.608 8.637 8.222 8.559 27,586 -0.15(-1.67%)
Feb 10, 2016 8.733 8.801 8.685 8.704 5,743 +0.05(+0.56%)
Feb 09, 2016 8.704 8.753 8.559 8.656 60,796 -0.07(-0.78%)
Feb 08, 2016 8.859 8.859 8.704 8.724 29,905 -0.22(-2.49%)
Feb 05, 2016 8.898 8.946 8.704 8.946 41,935 +0.03(+0.33%)
Feb 04, 2016 8.820 9.043 8.801 8.917 17,911 +0.04(+0.44%)
Feb 03, 2016 8.975 9.024 8.704 8.878 37,196 -0.06(-0.65%)
Feb 02, 2016 9.004 9.033 8.898 8.936 13,512 -0.15(-1.70%)
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.