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 (%)
Jul 31, 2019 2.240 2.620 2.240 2.330 327,098 +0.09(+4.02%)
Jul 30, 2019 2.220 2.270 2.190 2.240 86,888 +0.01(+0.45%)
Jul 29, 2019 2.240 2.290 2.220 2.230 47,038 -0.01(-0.45%)
Jul 26, 2019 2.340 2.340 2.230 2.240 37,500 -0.02(-0.88%)
Jul 25, 2019 2.310 2.310 2.240 2.260 24,835 -0.05(-2.16%)
Jul 24, 2019 2.350 2.350 2.300 2.310 23,547 -0.02(-0.86%)
Jul 23, 2019 2.220 2.360 2.160 2.330 94,076 +0.10(+4.48%)
Jul 22, 2019 2.370 2.370 2.227 2.230 256,209 -0.16(-6.69%)
Jul 19, 2019 2.400 2.400 2.370 2.390 11,300 -0.01(-0.42%)
Jul 18, 2019 2.500 2.500 2.400 2.400 55,195 -0.08(-3.23%)
Jul 17, 2019 2.460 2.540 2.420 2.480 182,379 +0.02(+0.81%)
Jul 16, 2019 2.470 2.480 2.420 2.460 28,424 +0.02(+0.82%)
Jul 15, 2019 2.430 2.470 2.430 2.440 12,449 +0.01(+0.41%)
Jul 12, 2019 2.390 2.450 2.380 2.430 55,000 +0.04(+1.67%)
Jul 11, 2019 2.430 2.470 2.380 2.390 88,513 -0.04(-1.65%)
Jul 10, 2019 2.430 2.460 2.420 2.430 79,770 -0.01(-0.41%)
Jul 09, 2019 2.410 2.470 2.410 2.440 82,730 +0.01(+0.41%)
Jul 08, 2019 2.450 2.490 2.430 2.430 78,307 -0.01(-0.41%)
Jul 05, 2019 2.460 2.490 2.400 2.440 95,600 -0.01(-0.41%)
Jul 03, 2019 2.460 2.460 2.420 2.450 67,500 +0.01(+0.41%)
Jul 02, 2019 2.430 2.500 2.420 2.440 74,868 +0.00(+0.00%)
Jul 01, 2019 2.520 2.540 2.430 2.440 105,717 -0.05(-2.01%)
Jun 28, 2019 2.470 2.520 2.450 2.490 94,300 +0.03(+1.22%)
Jun 27, 2019 2.380 2.495 2.380 2.460 63,789 +0.09(+3.80%)
Jun 26, 2019 2.360 2.440 2.359 2.370 78,677 +0.02(+0.85%)
Jun 25, 2019 2.360 2.420 2.350 2.350 153,671 -0.01(-0.42%)
Jun 24, 2019 2.270 2.430 2.270 2.360 100,712 +0.05(+2.16%)
Jun 21, 2019 2.370 2.420 2.290 2.310 104,800 -0.08(-3.35%)
Jun 20, 2019 2.410 2.450 2.380 2.390 74,831 -0.03(-1.24%)
Jun 19, 2019 2.440 2.500 2.390 2.420 47,203 -0.02(-0.82%)
Jun 18, 2019 2.430 2.500 2.381 2.440 362,656 +0.04(+1.67%)
Jun 17, 2019 2.350 2.530 2.340 2.400 134,750 +0.05(+2.13%)
Jun 14, 2019 2.330 2.440 2.220 2.350 229,500 +0.01(+0.43%)
Jun 13, 2019 2.420 2.480 2.325 2.340 79,742 -0.07(-2.90%)
Jun 12, 2019 2.520 2.580 2.390 2.410 190,999 -0.10(-3.98%)
Jun 11, 2019 2.540 2.620 2.450 2.510 213,625 -0.05(-1.95%)
Jun 10, 2019 2.620 2.680 2.560 2.560 32,934 -0.10(-3.76%)
Jun 07, 2019 2.640 2.700 2.550 2.660 78,000 +0.02(+0.76%)
Jun 06, 2019 2.570 2.660 2.480 2.640 112,812 +0.07(+2.72%)
Jun 05, 2019 2.570 2.710 2.550 2.570 211,189 -0.12(-4.46%)
Jun 04, 2019 2.700 2.870 2.660 2.690 74,924 +0.00(+0.00%)
Jun 03, 2019 2.660 2.740 2.640 2.690 61,070 +0.03(+1.13%)
May 31, 2019 2.610 2.680 2.580 2.660 150,100 +0.01(+0.38%)
May 30, 2019 2.600 2.690 2.600 2.650 68,430 +0.05(+1.92%)
May 29, 2019 2.700 2.700 2.540 2.600 164,371 -0.09(-3.35%)
May 28, 2019 2.670 2.850 2.670 2.690 263,832 +0.02(+0.75%)
May 24, 2019 2.950 3.020 2.670 2.670 169,800 -0.26(-8.87%)
May 23, 2019 2.900 3.030 2.890 2.930 235,818 +0.05(+1.74%)
May 22, 2019 3.320 3.360 2.780 2.880 369,431 -0.43(-12.99%)
May 21, 2019 3.070 3.390 3.060 3.310 258,990 +0.07(+2.16%)
May 20, 2019 3.300 3.400 3.220 3.240 82,152 -0.13(-3.86%)
May 17, 2019 3.320 3.500 3.320 3.370 400,900 +0.01(+0.30%)
May 16, 2019 3.280 3.410 3.220 3.360 102,351 +0.09(+2.75%)
May 15, 2019 3.290 3.320 3.190 3.270 72,632 -0.03(-0.91%)
May 14, 2019 3.380 3.380 3.290 3.300 53,476 -0.08(-2.37%)
May 13, 2019 3.380 3.460 3.380 3.380 94,903 -0.09(-2.59%)
May 10, 2019 3.400 3.490 3.280 3.470 136,900 +0.06(+1.76%)
May 09, 2019 3.510 3.530 3.410 3.410 98,167 -0.11(-3.12%)
May 08, 2019 3.610 3.640 3.495 3.520 85,894 -0.09(-2.49%)
May 07, 2019 3.730 3.730 3.490 3.610 117,813 -0.14(-3.73%)
May 06, 2019 3.610 3.750 3.550 3.750 90,202 +0.05(+1.35%)
May 03, 2019 3.730 3.740 3.640 3.700 96,900 +0.05(+1.37%)
May 02, 2019 3.650 3.660 3.550 3.650 91,586 +0.02(+0.55%)
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.