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 29, 2022 8.500 8.610 8.500 8.530 4,900 +0.10(+1.19%)
Jul 28, 2022 8.200 8.600 8.200 8.430 1,485 -0.17(-1.98%)
Jul 27, 2022 8.390 8.650 8.150 8.600 7,960 +0.10(+1.18%)
Jul 26, 2022 8.210 8.530 8.210 8.500 4,661 +0.35(+4.29%)
Jul 25, 2022 8.460 8.460 8.150 8.150 1,707 -0.28(-3.32%)
Jul 22, 2022 9.130 9.160 8.270 8.430 6,272 -0.07(-0.82%)
Jul 21, 2022 8.890 8.890 8.380 8.500 5,026 -0.42(-4.71%)
Jul 20, 2022 8.750 9.260 8.750 8.920 10,279 +0.40(+4.69%)
Jul 19, 2022 8.400 8.905 8.200 8.520 8,099 +0.27(+3.27%)
Jul 18, 2022 8.500 8.500 8.150 8.251 2,689 +0.05(+0.62%)
Jul 15, 2022 8.020 8.200 8.020 8.200 879 +0.28(+3.54%)
Jul 14, 2022 8.130 8.280 7.800 7.920 17,609 -0.28(-3.41%)
Jul 13, 2022 8.370 8.670 8.200 8.200 3,709 -0.17(-2.03%)
Jul 12, 2022 8.950 9.080 8.359 8.370 13,179 -0.75(-8.22%)
Jul 11, 2022 9.240 9.240 9.030 9.120 2,883 -0.17(-1.83%)
Jul 08, 2022 9.010 9.340 8.950 9.290 6,636 +0.36(+4.03%)
Jul 07, 2022 9.000 9.000 8.740 8.930 5,872 +0.04(+0.45%)
Jul 06, 2022 9.100 9.100 8.820 8.890 11,280 -0.42(-4.51%)
Jul 05, 2022 9.410 9.410 9.090 9.310 12,919 -0.18(-1.90%)
Jul 01, 2022 9.680 9.695 9.300 9.490 19,946 -0.50(-5.00%)
Jun 30, 2022 10.04 10.16 9.800 9.990 4,765 -0.34(-3.29%)
Jun 29, 2022 10.50 10.54 10.25 10.33 11,090 -0.23(-2.18%)
Jun 28, 2022 10.77 11.00 10.30 10.56 21,512 -0.01(-0.09%)
Jun 27, 2022 10.60 11.00 10.20 10.57 21,708 +0.17(+1.63%)
Jun 24, 2022 10.35 11.00 10.08 10.40 26,149 +0.03(+0.24%)
Jun 23, 2022 10.89 11.07 10.05 10.38 29,944 -0.56(-5.16%)
Jun 22, 2022 11.33 11.90 10.60 10.94 34,440 -0.72(-6.20%)
Jun 21, 2022 11.63 12.05 11.35 11.66 24,871 +0.26(+2.31%)
Jun 17, 2022 11.00 11.63 10.30 11.40 75,575 +0.40(+3.64%)
Jun 16, 2022 11.87 12.25 11.00 11.00 29,262 -1.36(-11.00%)
Jun 15, 2022 11.99 12.81 11.94 12.36 31,128 +0.85(+7.38%)
Jun 14, 2022 11.46 12.03 11.33 11.51 13,144 +0.14(+1.23%)
Jun 13, 2022 12.01 12.43 11.10 11.37 15,878 -1.10(-8.82%)
Jun 10, 2022 13.45 13.50 12.47 12.47 17,737 -1.12(-8.24%)
Jun 09, 2022 13.99 13.99 13.50 13.59 18,487 +0.03(+0.22%)
Jun 08, 2022 12.96 13.96 12.96 13.56 22,899 +0.31(+2.34%)
Jun 07, 2022 12.41 13.50 12.41 13.25 13,359 +1.05(+8.61%)
Jun 06, 2022 13.00 13.11 12.00 12.20 18,741 -0.83(-6.37%)
Jun 03, 2022 11.10 13.16 11.10 13.03 43,361 +1.96(+17.71%)
Jun 02, 2022 10.50 11.28 10.40 11.07 16,393 +0.57(+5.43%)
Jun 01, 2022 10.50 10.95 10.30 10.50 16,410 -0.18(-1.69%)
May 31, 2022 9.420 10.71 9.183 10.68 41,264 +1.06(+11.02%)
May 27, 2022 9.350 9.840 9.101 9.620 16,242 +0.66(+7.37%)
May 26, 2022 9.990 9.990 8.890 8.960 58,985 -0.92(-9.31%)
May 25, 2022 9.310 9.990 9.310 9.880 17,303 +0.30(+3.13%)
May 24, 2022 13.00 13.00 9.400 9.580 112,604 -3.77(-28.24%)
May 23, 2022 14.27 14.56 13.35 13.35 19,629 -0.92(-6.45%)
May 20, 2022 14.47 14.47 14.05 14.27 7,265 -0.23(-1.59%)
May 19, 2022 13.62 14.52 13.62 14.50 3,966 +0.65(+4.69%)
May 18, 2022 14.46 14.46 13.85 13.85 3,416 -0.50(-3.48%)
May 17, 2022 14.10 14.80 14.10 14.35 14,497 +0.45(+3.24%)
May 16, 2022 14.45 14.76 13.90 13.90 15,347 -0.15(-1.07%)
May 13, 2022 14.00 15.83 13.24 14.05 80,233 -0.88(-5.89%)
May 12, 2022 21.61 21.61 14.51 14.93 216,777 -8.42(-36.06%)
May 11, 2022 22.30 24.00 22.30 23.35 8,135 +0.87(+3.87%)
May 10, 2022 23.49 23.49 22.10 22.48 48,408 -0.80(-3.44%)
May 09, 2022 24.70 25.18 23.00 23.28 12,070 -0.95(-3.92%)
May 06, 2022 24.52 25.20 24.10 24.23 13,417 -0.58(-2.34%)
May 05, 2022 25.99 25.99 24.60 24.81 6,419 -1.37(-5.23%)
May 04, 2022 25.37 26.33 25.01 26.18 13,737 +0.70(+2.75%)
May 03, 2022 24.92 25.64 24.92 25.48 2,046 +0.28(+1.11%)
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.