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 (%)
Sep 30, 2019 2.780 2.820 2.780 2.780 44,497 -0.03(-1.07%)
Sep 27, 2019 2.660 2.900 2.650 2.810 98,200 +0.17(+6.44%)
Sep 26, 2019 3.050 3.100 2.570 2.640 181,053 -0.39(-12.87%)
Sep 25, 2019 3.080 3.130 2.990 3.030 51,265 -0.05(-1.62%)
Sep 24, 2019 3.050 3.150 3.040 3.080 70,034 +0.01(+0.33%)
Sep 23, 2019 3.230 3.290 3.040 3.070 95,267 -0.19(-5.83%)
Sep 20, 2019 3.370 3.465 3.190 3.260 98,600 -0.14(-4.12%)
Sep 19, 2019 3.320 3.450 3.230 3.400 130,676 +0.20(+6.25%)
Sep 18, 2019 3.020 3.320 3.020 3.200 143,585 +0.16(+5.26%)
Sep 17, 2019 3.020 3.050 2.990 3.040 42,201 +0.04(+1.33%)
Sep 16, 2019 2.990 3.160 2.990 3.000 72,678 +0.00(+0.00%)
Sep 13, 2019 3.080 3.180 2.983 3.000 87,300 -0.04(-1.32%)
Sep 12, 2019 2.910 3.080 2.840 3.040 92,758 +0.17(+5.92%)
Sep 11, 2019 2.710 2.889 2.700 2.870 106,396 +0.16(+5.90%)
Sep 10, 2019 2.600 2.760 2.590 2.710 123,154 +0.14(+5.45%)
Sep 09, 2019 2.570 2.620 2.530 2.570 91,977 +0.06(+2.39%)
Sep 06, 2019 2.430 2.525 2.410 2.510 62,700 +0.10(+4.15%)
Sep 05, 2019 2.410 2.530 2.360 2.410 100,374 +0.10(+4.33%)
Sep 04, 2019 2.300 2.330 2.250 2.310 50,933 +0.02(+0.87%)
Sep 03, 2019 2.250 2.300 2.200 2.290 58,213 +0.08(+3.62%)
Aug 30, 2019 2.280 2.290 2.200 2.210 44,900 +0.01(+0.45%)
Aug 29, 2019 2.230 2.310 2.200 2.200 71,181 -0.02(-0.90%)
Aug 28, 2019 2.180 2.270 2.170 2.220 50,393 +0.04(+1.83%)
Aug 27, 2019 2.240 2.280 2.160 2.180 29,079 -0.05(-2.24%)
Aug 26, 2019 2.330 2.330 2.200 2.230 70,259 -0.09(-3.88%)
Aug 23, 2019 2.310 2.390 2.310 2.320 77,300 +0.01(+0.43%)
Aug 22, 2019 2.260 2.320 2.260 2.310 79,183 +0.07(+3.12%)
Aug 21, 2019 2.220 2.260 2.190 2.240 47,209 +0.04(+1.82%)
Aug 20, 2019 2.210 2.270 2.150 2.200 98,172 -0.06(-2.65%)
Aug 19, 2019 2.350 2.350 2.250 2.260 45,771 -0.09(-3.83%)
Aug 16, 2019 2.190 2.360 2.180 2.350 57,200 +0.12(+5.38%)
Aug 15, 2019 2.280 2.280 2.200 2.230 26,597 +0.01(+0.45%)
Aug 14, 2019 2.230 2.260 2.180 2.220 25,687 -0.05(-2.20%)
Aug 13, 2019 2.140 2.290 2.100 2.270 169,022 +0.12(+5.58%)
Aug 12, 2019 2.200 2.210 2.150 2.150 126,303 -0.05(-2.27%)
Aug 09, 2019 2.280 2.290 2.190 2.200 121,700 -0.10(-4.35%)
Aug 08, 2019 2.320 2.350 2.260 2.300 85,748 -0.02(-0.86%)
Aug 07, 2019 2.300 2.360 2.290 2.320 50,060 -0.01(-0.43%)
Aug 06, 2019 2.310 2.380 2.280 2.330 84,321 +0.01(+0.43%)
Aug 05, 2019 2.380 2.410 2.290 2.320 77,317 -0.06(-2.52%)
Aug 02, 2019 2.390 2.459 2.320 2.380 41,600 +0.00(+0.00%)
Aug 01, 2019 2.330 2.477 2.330 2.380 2,386,323 +0.05(+2.15%)
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%)
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.