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 31, 2019 2.880 2.900 2.790 2.880 31,900 +0.04(+1.41%)
Dec 30, 2019 2.780 2.860 2.770 2.840 41,423 +0.06(+2.16%)
Dec 27, 2019 2.880 2.890 2.770 2.780 79,100 -0.02(-0.71%)
Dec 26, 2019 2.780 2.820 2.760 2.800 46,918 +0.03(+1.08%)
Dec 24, 2019 2.820 2.860 2.710 2.770 46,800 -0.08(-2.81%)
Dec 23, 2019 2.830 2.880 2.720 2.850 60,074 +0.04(+1.42%)
Dec 20, 2019 2.650 2.830 2.650 2.810 24,400 +0.12(+4.46%)
Dec 19, 2019 2.710 2.750 2.680 2.690 72,388 -0.01(-0.37%)
Dec 18, 2019 2.650 2.730 2.590 2.700 69,495 +0.07(+2.47%)
Dec 17, 2019 2.680 2.680 2.570 2.635 23,031 -0.04(-1.31%)
Dec 16, 2019 2.670 2.740 2.670 2.670 127,453 -0.03(-1.11%)
Dec 13, 2019 2.830 2.839 2.660 2.700 119,000 -0.14(-4.93%)
Dec 12, 2019 2.840 2.850 2.760 2.840 51,706 +0.07(+2.53%)
Dec 11, 2019 2.770 2.800 2.680 2.770 45,569 -0.01(-0.36%)
Dec 10, 2019 2.780 2.830 2.770 2.780 30,907 -0.05(-1.80%)
Dec 09, 2019 2.850 2.850 2.810 2.831 13,787 +0.00(+0.04%)
Dec 06, 2019 2.870 2.870 2.790 2.830 6,600 -0.03(-1.05%)
Dec 05, 2019 2.710 2.940 2.650 2.860 116,076 +0.16(+5.93%)
Dec 04, 2019 2.770 2.780 2.630 2.700 87,416 -0.07(-2.53%)
Dec 03, 2019 2.720 2.780 2.660 2.770 44,435 +0.02(+0.73%)
Dec 02, 2019 2.830 2.860 2.740 2.750 48,750 -0.08(-2.83%)
Nov 29, 2019 2.850 2.870 2.800 2.830 30,800 -0.03(-1.05%)
Nov 27, 2019 2.890 2.910 2.835 2.860 31,900 +0.01(+0.35%)
Nov 26, 2019 2.920 2.940 2.810 2.850 45,427 -0.10(-3.39%)
Nov 25, 2019 2.840 2.950 2.830 2.950 49,414 +0.11(+3.87%)
Nov 22, 2019 2.920 2.930 2.820 2.840 88,100 -0.06(-2.07%)
Nov 21, 2019 3.000 3.030 2.890 2.900 56,409 -0.10(-3.33%)
Nov 20, 2019 3.000 3.100 2.940 3.000 73,470 +0.00(+0.00%)
Nov 19, 2019 2.880 3.040 2.880 3.000 148,824 +0.06(+2.04%)
Nov 18, 2019 2.870 2.990 2.780 2.940 17,317 +0.08(+2.80%)
Nov 15, 2019 2.810 2.900 2.730 2.860 77,100 +0.07(+2.51%)
Nov 14, 2019 2.950 3.230 2.760 2.790 70,430 -0.10(-3.46%)
Nov 13, 2019 2.840 2.980 2.840 2.890 54,975 +0.05(+1.76%)
Nov 12, 2019 2.850 2.920 2.740 2.840 138,921 -0.04(-1.39%)
Nov 11, 2019 2.900 2.922 2.797 2.880 31,353 -0.02(-0.69%)
Nov 08, 2019 2.990 3.020 2.870 2.900 15,800 -0.05(-1.69%)
Nov 07, 2019 3.090 3.140 2.930 2.950 44,674 -0.14(-4.53%)
Nov 06, 2019 3.250 3.250 3.080 3.090 26,068 -0.12(-3.74%)
Nov 05, 2019 3.190 3.300 3.170 3.210 44,915 +0.03(+0.94%)
Nov 04, 2019 3.100 3.190 3.090 3.180 111,061 +0.13(+4.26%)
Nov 01, 2019 3.060 3.190 3.050 3.050 23,800 +0.05(+1.67%)
Oct 31, 2019 2.940 3.040 2.936 3.000 135,509 +0.06(+2.04%)
Oct 30, 2019 2.930 2.985 2.860 2.940 30,553 -0.01(-0.34%)
Oct 29, 2019 2.980 3.070 2.916 2.950 51,110 +0.01(+0.34%)
Oct 28, 2019 3.000 3.000 2.910 2.940 50,651 -0.05(-1.67%)
Oct 25, 2019 2.970 3.060 2.930 2.990 54,800 +0.04(+1.36%)
Oct 24, 2019 2.880 3.015 2.880 2.950 34,326 +0.08(+2.79%)
Oct 23, 2019 2.840 2.920 2.820 2.870 40,357 +0.06(+2.14%)
Oct 22, 2019 2.650 2.870 2.650 2.810 77,852 +0.17(+6.44%)
Oct 21, 2019 2.640 2.650 2.610 2.640 54,874 +0.00(+0.00%)
Oct 18, 2019 2.640 2.650 2.600 2.640 32,800 -0.01(-0.38%)
Oct 17, 2019 2.680 2.720 2.650 2.650 821,645 -0.03(-1.12%)
Oct 16, 2019 2.700 2.760 2.650 2.680 33,240 -0.02(-0.74%)
Oct 15, 2019 2.800 2.800 2.700 2.700 35,370 -0.02(-0.74%)
Oct 14, 2019 2.730 2.830 2.720 2.720 8,636 -0.02(-0.73%)
Oct 11, 2019 2.750 2.800 2.690 2.740 64,000 +0.08(+3.01%)
Oct 10, 2019 2.630 2.695 2.630 2.660 208,289 +0.02(+0.76%)
Oct 09, 2019 2.680 2.720 2.630 2.640 91,107 -0.05(-1.86%)
Oct 08, 2019 2.750 2.750 2.660 2.690 124,203 -0.06(-2.18%)
Oct 07, 2019 2.680 2.840 2.680 2.750 97,081 +0.06(+2.23%)
Oct 04, 2019 2.750 2.750 2.690 2.690 16,500 -0.03(-1.10%)
Oct 03, 2019 2.670 2.810 2.660 2.720 43,573 +0.04(+1.49%)
Oct 02, 2019 2.660 2.710 2.570 2.680 143,642 +0.00(+0.00%)
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.