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, 2022 4.300 4.300 4.000 4.040 10,132 -0.18(-4.27%)
Sep 29, 2022 4.160 4.220 3.960 4.220 15,575 -0.08(-1.86%)
Sep 28, 2022 4.290 4.300 4.183 4.300 2,586 +0.08(+1.90%)
Sep 27, 2022 4.310 4.530 4.120 4.220 12,999 +0.02(+0.48%)
Sep 26, 2022 4.190 4.230 4.050 4.200 11,853 +0.08(+1.94%)
Sep 23, 2022 4.460 4.462 4.030 4.120 12,267 -0.31(-7.00%)
Sep 22, 2022 4.490 4.490 4.270 4.430 19,975 -0.06(-1.34%)
Sep 21, 2022 4.410 4.490 4.261 4.490 7,531 +0.06(+1.35%)
Sep 20, 2022 4.590 4.630 4.400 4.430 24,742 -0.17(-3.70%)
Sep 19, 2022 4.800 4.810 4.540 4.600 20,927 -0.24(-4.96%)
Sep 16, 2022 4.850 4.970 4.810 4.840 6,272 -0.08(-1.63%)
Sep 15, 2022 4.980 5.070 4.660 4.920 23,272 -0.12(-2.38%)
Sep 14, 2022 5.040 5.080 5.000 5.040 6,770 -0.04(-0.79%)
Sep 13, 2022 5.200 5.277 5.060 5.080 7,334 -0.14(-2.68%)
Sep 12, 2022 5.300 5.400 5.210 5.220 10,916 -0.06(-1.14%)
Sep 09, 2022 5.040 5.340 5.040 5.280 66,977 +0.29(+5.81%)
Sep 08, 2022 5.190 5.190 4.990 4.990 40,673 -0.21(-4.04%)
Sep 07, 2022 5.200 5.360 5.150 5.200 16,246 +0.02(+0.39%)
Sep 06, 2022 5.310 5.315 5.130 5.180 69,300 -0.15(-2.72%)
Sep 02, 2022 5.430 5.478 5.250 5.325 4,849 -0.12(-2.29%)
Sep 01, 2022 5.430 5.470 5.300 5.450 7,322 +0.00(+0.00%)
Aug 31, 2022 5.290 5.480 5.290 5.450 13,807 +0.05(+0.93%)
Aug 30, 2022 5.400 5.520 5.250 5.400 10,642 +0.15(+2.86%)
Aug 29, 2022 5.260 5.340 5.250 5.250 10,335 -0.05(-0.94%)
Aug 26, 2022 5.460 5.500 5.250 5.300 16,453 -0.25(-4.50%)
Aug 25, 2022 5.460 5.550 5.310 5.550 5,358 -0.01(-0.18%)
Aug 24, 2022 5.430 5.560 5.370 5.560 12,412 +0.11(+2.02%)
Aug 23, 2022 5.310 5.500 5.310 5.450 5,326 +0.02(+0.37%)
Aug 22, 2022 5.330 5.500 5.290 5.430 13,896 +0.00(+0.00%)
Aug 19, 2022 5.500 5.700 5.300 5.430 17,945 +0.00(+0.00%)
Aug 18, 2022 5.390 5.500 5.120 5.430 66,489 -0.08(-1.45%)
Aug 17, 2022 5.620 5.845 5.150 5.510 70,052 -0.28(-4.84%)
Aug 16, 2022 5.660 5.792 5.660 5.790 14,904 +0.00(+0.00%)
Aug 15, 2022 5.850 6.000 5.770 5.790 17,863 -0.15(-2.53%)
Aug 12, 2022 5.890 5.940 5.750 5.940 14,313 +0.12(+2.06%)
Aug 11, 2022 5.670 6.130 5.670 5.820 23,380 +0.07(+1.22%)
Aug 10, 2022 5.890 5.950 5.530 5.750 41,692 -0.03(-0.52%)
Aug 09, 2022 5.750 5.900 5.750 5.780 32,596 +0.08(+1.40%)
Aug 08, 2022 5.940 6.050 5.564 5.700 55,963 -0.44(-7.17%)
Aug 05, 2022 6.750 6.990 5.740 6.140 90,083 -0.61(-9.04%)
Aug 04, 2022 7.530 7.530 6.340 6.750 108,797 -1.85(-21.51%)
Aug 03, 2022 8.600 8.750 8.550 8.600 4,170 +0.16(+1.90%)
Aug 02, 2022 8.680 8.760 8.440 8.440 4,592 -0.36(-4.09%)
Aug 01, 2022 8.510 8.965 8.390 8.800 3,252 +0.27(+3.17%)
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%)
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.