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 (%)
Oct 30, 2020 8.310 8.720 8.150 8.470 17,400 +0.04(+0.47%)
Oct 29, 2020 8.250 8.490 8.250 8.430 7,511 +0.23(+2.80%)
Oct 28, 2020 8.160 8.440 8.100 8.200 23,860 -0.12(-1.44%)
Oct 27, 2020 8.720 8.800 8.100 8.320 18,700 -0.43(-4.91%)
Oct 26, 2020 8.710 8.800 8.625 8.750 38,736 -0.11(-1.24%)
Oct 23, 2020 8.680 8.860 8.680 8.860 3,500 +0.16(+1.84%)
Oct 22, 2020 8.420 8.700 8.420 8.700 6,161 +0.30(+3.63%)
Oct 21, 2020 8.405 8.610 8.395 8.395 774 -0.29(-3.39%)
Oct 20, 2020 8.830 8.830 8.480 8.690 8,598 -0.17(-1.92%)
Oct 19, 2020 9.030 9.030 8.830 8.860 5,654 -0.04(-0.45%)
Oct 16, 2020 8.770 9.010 8.595 8.900 12,500 +0.21(+2.42%)
Oct 15, 2020 8.460 9.010 8.460 8.690 31,892 +0.04(+0.46%)
Oct 14, 2020 8.348 8.800 8.348 8.650 5,667 +0.03(+0.35%)
Oct 13, 2020 8.830 8.890 8.350 8.620 25,003 -0.24(-2.71%)
Oct 12, 2020 8.890 8.890 8.400 8.860 10,103 -0.07(-0.78%)
Oct 09, 2020 9.130 9.210 8.900 8.930 22,200 -0.09(-1.00%)
Oct 08, 2020 9.180 9.290 9.020 9.020 8,622 -0.11(-1.20%)
Oct 07, 2020 9.130 9.290 9.110 9.130 3,504 -0.09(-0.98%)
Oct 06, 2020 9.220 9.540 9.200 9.220 2,020 +0.02(+0.22%)
Oct 05, 2020 9.495 9.495 9.200 9.200 5,059 -0.12(-1.34%)
Oct 02, 2020 9.345 9.450 9.325 9.325 2,000 -0.04(-0.48%)
Oct 01, 2020 9.470 9.470 9.210 9.370 2,885 +0.16(+1.74%)
Sep 30, 2020 9.400 9.500 9.210 9.210 1,489 -0.26(-2.80%)
Sep 29, 2020 9.620 9.620 9.400 9.475 2,881 +0.15(+1.66%)
Sep 28, 2020 9.710 9.710 9.270 9.320 4,832 -0.18(-1.89%)
Sep 25, 2020 9.220 9.500 9.220 9.500 7,400 +0.10(+1.06%)
Sep 24, 2020 9.500 9.830 9.000 9.400 37,192 -0.14(-1.47%)
Sep 23, 2020 9.760 9.880 9.500 9.540 6,711 -0.35(-3.54%)
Sep 22, 2020 10.00 10.02 9.330 9.890 13,292 -0.10(-1.00%)
Sep 21, 2020 9.860 10.00 9.500 9.990 13,324 +0.18(+1.83%)
Sep 18, 2020 9.290 9.811 9.240 9.810 24,500 +0.63(+6.86%)
Sep 17, 2020 9.160 9.250 8.990 9.180 19,483 -0.07(-0.76%)
Sep 16, 2020 8.870 9.250 8.750 9.250 16,151 +0.30(+3.35%)
Sep 15, 2020 9.250 9.250 8.800 8.950 10,143 -0.18(-1.97%)
Sep 14, 2020 9.250 9.250 9.000 9.130 22,974 -0.11(-1.19%)
Sep 11, 2020 9.330 9.330 9.081 9.240 6,500 -0.06(-0.65%)
Sep 10, 2020 9.820 9.820 9.200 9.300 45,959 -0.41(-4.22%)
Sep 09, 2020 10.17 10.17 9.650 9.710 11,274 -0.18(-1.82%)
Sep 08, 2020 9.660 10.25 9.100 9.890 18,578 +0.00(+0.00%)
Sep 04, 2020 10.20 10.20 8.990 9.890 34,000 -0.29(-2.85%)
Sep 03, 2020 10.25 10.25 10.00 10.18 7,201 -0.07(-0.69%)
Sep 02, 2020 10.49 10.49 10.20 10.25 5,106 -0.18(-1.72%)
Sep 01, 2020 10.54 10.54 10.02 10.43 23,912 -0.17(-1.60%)
Aug 31, 2020 10.59 10.61 10.07 10.60 30,702 +0.04(+0.38%)
Aug 28, 2020 10.47 10.60 10.38 10.56 1,600 +0.17(+1.64%)
Aug 27, 2020 10.36 10.78 10.25 10.39 15,678 -0.13(-1.24%)
Aug 26, 2020 11.14 11.25 10.40 10.52 13,761 -0.26(-2.41%)
Aug 25, 2020 10.85 11.10 10.78 10.78 14,515 -0.21(-1.91%)
Aug 24, 2020 10.35 11.25 10.23 10.99 28,521 +0.80(+7.85%)
Aug 21, 2020 10.74 10.77 10.03 10.19 20,900 -0.29(-2.77%)
Aug 20, 2020 11.95 11.95 10.41 10.48 44,734 -1.46(-12.23%)
Aug 19, 2020 11.50 12.33 11.50 11.94 67,808 +0.74(+6.61%)
Aug 18, 2020 11.00 12.50 10.53 11.20 78,260 +0.40(+3.70%)
Aug 17, 2020 9.720 10.95 9.720 10.80 31,471 +1.07(+11.00%)
Aug 14, 2020 9.320 10.05 9.320 9.730 33,500 +0.13(+1.35%)
Aug 13, 2020 8.900 12.11 8.900 9.600 215,516 +0.65(+7.26%)
Aug 12, 2020 8.710 9.340 8.710 8.950 14,259 +0.33(+3.83%)
Aug 11, 2020 8.380 8.750 8.338 8.620 17,549 +0.23(+2.74%)
Aug 10, 2020 8.430 8.450 8.210 8.390 10,900 -0.02(-0.24%)
Aug 07, 2020 8.440 8.440 8.120 8.410 14,700 -0.01(-0.12%)
Aug 06, 2020 8.450 8.700 8.120 8.420 90,185 +0.06(+0.76%)
Aug 05, 2020 8.680 8.680 8.063 8.356 29,530 -0.34(-3.95%)
Aug 04, 2020 8.700 9.150 8.510 8.700 29,283 +0.03(+0.35%)
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.