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 (%)
Mar 29, 2019 3.450 3.650 3.430 3.610 537,500 +0.18(+5.25%)
Mar 28, 2019 3.410 3.540 3.360 3.430 213,881 +0.02(+0.59%)
Mar 27, 2019 3.590 3.710 3.350 3.410 183,768 -0.18(-5.01%)
Mar 26, 2019 3.390 3.700 3.390 3.590 442,682 +0.20(+5.90%)
Mar 25, 2019 3.540 3.580 3.360 3.390 250,895 -0.17(-4.78%)
Mar 22, 2019 3.560 3.610 3.410 3.560 159,300 -0.03(-0.84%)
Mar 21, 2019 3.740 3.740 3.560 3.590 135,612 -0.16(-4.27%)
Mar 20, 2019 4.000 4.030 3.580 3.750 322,453 -0.19(-4.82%)
Mar 19, 2019 3.960 4.020 3.860 3.940 431,412 +0.03(+0.77%)
Mar 18, 2019 3.850 4.020 3.830 3.910 619,372 +0.06(+1.56%)
Mar 15, 2019 3.780 3.910 3.780 3.850 222,800 +0.06(+1.58%)
Mar 14, 2019 3.680 3.840 3.590 3.790 179,874 +0.13(+3.55%)
Mar 13, 2019 3.630 3.700 3.590 3.660 248,868 +0.03(+0.83%)
Mar 12, 2019 3.700 3.790 3.580 3.630 182,884 -0.05(-1.36%)
Mar 11, 2019 3.610 3.780 3.610 3.680 135,727 +0.05(+1.38%)
Mar 08, 2019 3.600 3.650 3.570 3.630 209,600 +0.02(+0.55%)
Mar 07, 2019 3.700 3.740 3.590 3.610 249,533 -0.09(-2.43%)
Mar 06, 2019 3.870 3.930 3.660 3.700 180,618 -0.17(-4.39%)
Mar 05, 2019 4.010 4.024 3.850 3.870 179,799 -0.08(-2.03%)
Mar 04, 2019 3.880 4.057 3.850 3.950 113,468 -0.01(-0.25%)
Mar 01, 2019 4.020 4.090 3.850 3.960 257,900 -0.02(-0.50%)
Feb 28, 2019 3.960 4.060 3.910 3.980 54,408 +0.04(+1.02%)
Feb 27, 2019 3.880 4.020 3.880 3.940 76,557 +0.04(+1.03%)
Feb 26, 2019 3.900 4.060 3.890 3.900 71,466 -0.01(-0.26%)
Feb 25, 2019 3.850 4.035 3.850 3.910 138,886 +0.08(+2.09%)
Feb 22, 2019 4.010 4.060 3.830 3.830 231,200 -0.13(-3.28%)
Feb 21, 2019 3.950 4.000 3.935 3.960 57,256 +0.06(+1.54%)
Feb 20, 2019 4.010 4.010 3.891 3.900 232,218 -0.12(-2.99%)
Feb 19, 2019 4.070 4.090 3.990 4.020 46,794 -0.04(-0.99%)
Feb 15, 2019 3.970 4.090 3.940 4.060 68,000 +0.09(+2.27%)
Feb 14, 2019 3.950 4.070 3.880 3.970 103,537 +0.02(+0.51%)
Feb 13, 2019 3.970 4.060 3.900 3.950 180,835 -0.07(-1.74%)
Feb 12, 2019 4.070 4.100 4.000 4.020 94,372 +0.04(+1.01%)
Feb 11, 2019 4.070 4.080 3.960 3.980 39,596 -0.02(-0.50%)
Feb 08, 2019 4.020 4.080 3.980 4.000 40,100 -0.08(-1.96%)
Feb 07, 2019 4.150 4.150 4.040 4.080 66,188 -0.09(-2.16%)
Feb 06, 2019 4.250 4.330 4.170 4.170 163,563 -0.08(-1.88%)
Feb 05, 2019 4.200 4.340 4.180 4.250 155,795 +0.05(+1.19%)
Feb 04, 2019 3.980 4.300 3.970 4.200 333,589 +0.22(+5.53%)
Feb 01, 2019 3.940 3.990 3.900 3.980 143,000 +0.03(+0.76%)
Jan 31, 2019 3.860 4.010 3.830 3.950 216,313 +0.06(+1.54%)
Jan 30, 2019 3.900 3.930 3.780 3.890 238,105 -0.03(-0.77%)
Jan 29, 2019 3.950 3.970 3.800 3.920 90,377 +0.01(+0.26%)
Jan 28, 2019 4.060 4.150 3.860 3.910 127,834 -0.17(-4.17%)
Jan 25, 2019 4.100 4.180 4.040 4.080 136,100 -0.01(-0.24%)
Jan 24, 2019 4.100 4.155 4.040 4.090 102,739 -0.01(-0.24%)
Jan 23, 2019 4.020 4.140 3.960 4.100 99,185 +0.09(+2.24%)
Jan 22, 2019 4.330 4.380 3.940 4.010 116,391 -0.35(-8.03%)
Jan 18, 2019 4.360 4.470 4.300 4.360 60,400 +0.07(+1.63%)
Jan 17, 2019 4.210 4.310 4.100 4.290 156,987 +0.08(+1.90%)
Jan 16, 2019 4.010 4.270 3.990 4.210 310,229 +0.20(+4.99%)
Jan 15, 2019 3.950 4.030 3.820 4.010 700,521 +0.08(+2.04%)
Jan 14, 2019 3.820 4.000 3.777 3.930 190,986 +0.08(+2.08%)
Jan 11, 2019 3.950 3.950 3.690 3.850 245,600 -0.09(-2.28%)
Jan 10, 2019 4.130 4.130 3.910 3.940 56,294 -0.25(-5.97%)
Jan 09, 2019 4.350 4.360 4.150 4.190 137,512 -0.10(-2.33%)
Jan 08, 2019 4.460 4.490 4.230 4.290 146,168 -0.14(-3.16%)
Jan 07, 2019 4.810 4.840 4.260 4.430 148,240 -0.06(-1.34%)
Jan 04, 2019 4.360 4.520 4.310 4.490 125,500 +0.22(+5.15%)
Jan 03, 2019 4.220 4.345 4.180 4.270 80,829 +0.08(+1.91%)
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.