Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atento S.A. (NY: ATTO )

N/A 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 (%)
Nov 30, 2016 8.450 8.650 8.000 8.500 37,384 +0.00(+0.00%)
Nov 29, 2016 8.500 8.695 8.350 8.500 21,297 +0.00(+0.00%)
Nov 28, 2016 8.450 8.500 8.250 8.500 7,865 +0.00(+0.00%)
Nov 25, 2016 8.450 8.625 8.275 8.500 7,024 +0.00(+0.00%)
Nov 23, 2016 8.500 8.500 8.500 0 +0.45(+5.59%)
Nov 22, 2016 8.100 8.450 8.000 8.050 11,794 -0.15(-1.83%)
Nov 21, 2016 8.450 8.500 8.050 8.200 97,599 -0.10(-1.20%)
Nov 18, 2016 8.400 8.450 8.250 8.300 7,876 -0.20(-2.35%)
Nov 17, 2016 8.250 8.250 8.500 5,964 +0.25(+3.03%)
Nov 16, 2016 8.100 8.300 7.950 8.250 95,783 +0.25(+3.12%)
Nov 15, 2016 8.150 8.200 7.800 8.000 3,595 -0.20(-2.44%)
Nov 14, 2016 8.500 8.500 7.700 8.200 9,493 -0.35(-4.09%)
Nov 11, 2016 8.450 8.600 8.100 8.550 31,557 -0.05(-0.58%)
Nov 10, 2016 8.550 8.800 8.550 8.600 36,221 +0.05(+0.58%)
Nov 09, 2016 8.550 8.700 8.200 8.550 22,256 +0.00(+0.00%)
Nov 08, 2016 8.300 9.450 8.300 8.550 42,013 +0.05(+0.59%)
Nov 07, 2016 8.650 8.650 8.100 8.500 19,381 -0.05(-0.58%)
Nov 04, 2016 8.400 8.650 8.350 8.550 3,399 +0.15(+1.79%)
Nov 03, 2016 8.390 8.650 8.350 8.400 16,781 +0.05(+0.60%)
Nov 02, 2016 8.600 8.600 8.350 8.350 1,563 -0.20(-2.34%)
Nov 01, 2016 8.900 8.900 8.400 8.550 68,574 -0.45(-5.00%)
Oct 31, 2016 8.850 9.000 8.700 9.000 41,267 +0.15(+1.69%)
Oct 28, 2016 8.850 9.200 8.650 8.850 74,114 -0.05(-0.56%)
Oct 27, 2016 8.850 8.900 8.600 8.900 13,825 +0.10(+1.14%)
Oct 26, 2016 8.900 9.050 8.600 8.800 17,109 +0.00(+0.00%)
Oct 25, 2016 8.550 8.850 8.550 8.800 37,134 +0.10(+1.15%)
Oct 24, 2016 8.750 8.850 8.660 8.700 13,814 -0.10(-1.14%)
Oct 21, 2016 8.850 8.950 8.550 8.800 31,380 -0.05(-0.56%)
Oct 20, 2016 9.100 9.200 8.600 8.850 65,702 -0.15(-1.67%)
Oct 19, 2016 9.000 9.150 8.800 9.000 18,653 +0.10(+1.12%)
Oct 18, 2016 9.200 9.200 8.750 8.900 48,394 -0.20(-2.20%)
Oct 17, 2016 9.000 9.200 8.850 9.100 10,634 +0.16(+1.79%)
Oct 14, 2016 8.980 9.180 8.890 8.940 7,784 +0.07(+0.79%)
Oct 13, 2016 9.030 9.030 8.640 8.870 24,156 -0.17(-1.88%)
Oct 12, 2016 8.600 9.480 8.560 9.040 33,060 +0.47(+5.48%)
Oct 11, 2016 8.440 8.580 8.310 8.570 27,628 +0.02(+0.23%)
Oct 10, 2016 8.530 8.640 8.520 8.550 16,751 +0.02(+0.23%)
Oct 07, 2016 8.800 8.800 8.460 8.530 29,307 -0.24(-2.74%)
Oct 06, 2016 8.675 8.800 8.630 8.770 49,386 -0.01(-0.11%)
Oct 05, 2016 8.680 8.880 8.680 8.780 6,171 +0.04(+0.46%)
Oct 04, 2016 8.600 8.750 8.590 8.740 6,801 +0.17(+1.98%)
Oct 03, 2016 8.590 8.750 8.510 8.570 12,847 +0.09(+1.06%)
Sep 30, 2016 8.440 8.490 8.120 8.480 28,404 +0.06(+0.71%)
Sep 29, 2016 8.540 8.540 8.390 8.420 4,760 -0.08(-0.94%)
Sep 28, 2016 8.700 8.700 8.480 8.500 5,577 -0.18(-2.07%)
Sep 27, 2016 8.750 8.790 8.670 8.680 7,356 -0.04(-0.46%)
Sep 26, 2016 8.760 8.770 8.715 8.720 3,852 -0.06(-0.68%)
Sep 23, 2016 8.980 8.980 8.700 8.780 4,957 -0.23(-2.55%)
Sep 22, 2016 9.490 9.490 9.000 9.010 7,178 -0.44(-4.66%)
Sep 21, 2016 9.260 9.570 9.260 9.450 16,651 +0.16(+1.72%)
Sep 20, 2016 9.300 9.350 9.195 9.290 6,522 +0.00(+0.00%)
Sep 19, 2016 9.240 9.340 9.225 9.290 16,071 +0.05(+0.54%)
Sep 16, 2016 9.250 9.330 8.950 9.240 6,107 -0.01(-0.11%)
Sep 15, 2016 9.340 9.390 9.020 9.250 57,209 -0.17(-1.80%)
Sep 14, 2016 9.590 9.640 9.400 9.420 8,221 -0.17(-1.77%)
Sep 13, 2016 9.650 9.770 9.540 9.590 2,045 -0.09(-0.93%)
Sep 12, 2016 9.720 10.04 9.600 9.680 4,012 -0.05(-0.51%)
Sep 09, 2016 9.850 9.870 9.680 9.730 23,597 -0.14(-1.42%)
Sep 08, 2016 9.660 10.00 9.635 9.870 19,843 +0.11(+1.13%)
Sep 07, 2016 9.790 9.860 9.530 9.760 27,572 +0.00(+0.00%)
Sep 06, 2016 9.900 9.900 9.760 9.760 10,210 -0.14(-1.41%)
Sep 02, 2016 9.960 9.900 9.900 9.900 31,300 -0.05(-0.50%)
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.