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 (%)
Dec 29, 2017 10.15 10.15 10.15 0 +0.20(+2.01%)
Dec 28, 2017 9.850 10.00 9.850 9.950 122,415 +0.10(+1.02%)
Dec 27, 2017 9.850 9.950 9.850 9.850 50,371 -0.05(-0.51%)
Dec 26, 2017 9.900 9.950 9.850 9.900 53,972 +0.00(+0.00%)
Dec 22, 2017 9.850 10.00 9.750 9.900 175,360 +0.00(+0.00%)
Dec 21, 2017 9.900 9.950 9.800 9.900 46,362 +0.00(+0.00%)
Dec 20, 2017 10.05 10.15 9.900 9.900 223,662 -0.05(-0.50%)
Dec 19, 2017 9.950 9.950 9.850 9.950 105,104 +0.00(+0.00%)
Dec 18, 2017 9.950 10.00 9.900 9.950 155,277 +0.05(+0.51%)
Dec 15, 2017 9.900 9.950 9.800 9.900 66,620 +0.00(+0.00%)
Dec 14, 2017 9.850 10.00 9.850 9.900 203,504 +0.05(+0.51%)
Dec 13, 2017 9.850 9.900 9.850 9.850 261,502 -0.05(-0.51%)
Dec 12, 2017 9.750 10.00 9.700 9.900 1,080,332 +0.15(+1.54%)
Dec 11, 2017 9.700 9.800 9.700 9.750 627,949 +0.05(+0.52%)
Dec 08, 2017 9.700 9.750 9.650 9.700 99,421 +0.05(+0.52%)
Dec 07, 2017 9.800 9.800 9.650 9.650 117,363 -0.15(-1.53%)
Dec 06, 2017 9.800 9.875 9.600 9.800 301,472 +0.05(+0.51%)
Dec 05, 2017 9.650 9.750 9.500 9.750 231,525 +0.10(+1.04%)
Dec 04, 2017 9.750 9.750 9.525 9.650 177,844 -0.05(-0.52%)
Dec 01, 2017 9.700 9.750 9.450 9.700 284,439 +0.00(+0.00%)
Nov 30, 2017 9.850 9.850 9.500 9.700 167,635 +0.00(+0.00%)
Nov 29, 2017 9.850 9.850 9.400 9.700 147,624 -0.20(-2.02%)
Nov 28, 2017 9.700 10.00 9.700 9.900 156,335 +0.10(+1.02%)
Nov 27, 2017 9.700 9.800 9.400 9.800 130,913 +0.05(+0.51%)
Nov 24, 2017 9.800 9.900 9.350 9.750 70,148 +0.05(+0.52%)
Nov 22, 2017 9.500 9.750 9.450 9.700 147,813 +0.15(+1.57%)
Nov 21, 2017 9.150 9.600 9.100 9.550 586,848 +0.40(+4.37%)
Nov 20, 2017 9.150 9.300 9.150 9.150 112,446 -0.05(-0.54%)
Nov 17, 2017 9.200 9.350 9.100 9.200 162,090 -0.05(-0.54%)
Nov 16, 2017 9.100 9.350 9.100 9.250 216,264 +0.15(+1.65%)
Nov 15, 2017 8.850 9.350 8.600 9.100 359,874 +0.20(+2.25%)
Nov 14, 2017 9.050 9.100 8.800 8.900 348,169 -0.20(-2.20%)
Nov 13, 2017 9.150 9.350 9.100 9.100 407,101 -0.05(-0.55%)
Nov 10, 2017 9.250 9.550 8.950 9.150 3,885,485 -0.85(-8.50%)
Nov 09, 2017 10.10 10.95 9.350 10.00 360,147 -0.01(-0.10%)
Nov 08, 2017 11.07 11.09 10.01 10.01 87,966 -0.97(-8.81%)
Nov 07, 2017 11.36 11.70 10.83 10.98 37,030 -0.48(-4.22%)
Nov 06, 2017 11.65 11.70 11.17 11.46 58,083 -0.34(-2.87%)
Nov 03, 2017 12.04 12.23 11.80 11.80 32,555 -0.39(-3.17%)
Nov 02, 2017 12.09 12.19 11.65 12.19 22,368 +0.15(+1.21%)
Nov 01, 2017 12.28 12.48 11.85 12.04 47,412 +0.24(+2.05%)
Oct 31, 2017 11.61 11.80 11.51 11.80 14,929 +0.10(+0.83%)
Oct 30, 2017 11.32 11.70 10.83 11.70 22,365 +0.24(+2.11%)
Oct 27, 2017 11.51 11.52 11.03 11.46 19,119 -0.05(-0.42%)
Oct 26, 2017 11.36 11.51 11.22 11.51 9,113 +0.19(+1.71%)
Oct 25, 2017 11.36 11.46 10.93 11.32 14,909 -0.05(-0.43%)
Oct 24, 2017 11.22 11.36 11.07 11.36 6,148 +0.15(+1.29%)
Oct 23, 2017 11.07 11.36 10.50 11.22 55,723 +0.05(+0.43%)
Oct 20, 2017 11.27 11.27 11.03 11.17 4,733 +0.00(+0.00%)
Oct 19, 2017 11.32 11.32 10.93 11.17 14,055 -0.10(-0.86%)
Oct 18, 2017 11.12 11.36 11.12 11.27 8,673 -0.19(-1.69%)
Oct 17, 2017 11.22 11.51 11.22 11.46 27,290 +0.14(+1.28%)
Oct 16, 2017 11.46 11.51 10.93 11.32 34,289 -0.14(-1.27%)
Oct 13, 2017 11.61 11.61 11.45 11.46 6,074 -0.15(-1.25%)
Oct 12, 2017 11.46 11.61 11.30 11.61 7,809 +0.05(+0.42%)
Oct 11, 2017 11.80 11.80 11.51 11.56 8,046 -0.29(-2.45%)
Oct 10, 2017 11.56 11.90 11.56 11.85 38,769 +0.34(+2.94%)
Oct 09, 2017 10.83 11.56 10.78 11.51 17,278 +0.73(+6.73%)
Oct 06, 2017 11.03 11.12 10.69 10.78 36,693 -0.19(-1.76%)
Oct 05, 2017 11.41 11.41 10.98 10.98 29,931 -0.34(-2.99%)
Oct 04, 2017 11.36 11.41 11.32 11.32 7,215 -0.10(-0.85%)
Oct 03, 2017 11.32 11.46 11.27 11.41 40,272 +0.10(+0.85%)
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.