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, 2016 8.163 8.211 7.853 8.201 29,368 +0.06(+0.71%)
Sep 29, 2016 8.259 8.259 8.114 8.143 4,921 -0.08(-0.94%)
Sep 28, 2016 8.414 8.414 8.201 8.221 5,766 -0.17(-2.07%)
Sep 27, 2016 8.463 8.501 8.385 8.395 7,605 -0.04(-0.46%)
Sep 26, 2016 8.472 8.482 8.429 8.434 3,982 -0.06(-0.68%)
Sep 23, 2016 8.685 8.685 8.414 8.492 5,125 -0.22(-2.55%)
Sep 22, 2016 9.178 9.178 8.704 8.714 7,421 -0.43(-4.66%)
Sep 21, 2016 8.956 9.256 8.956 9.140 17,216 +0.15(+1.72%)
Sep 20, 2016 8.994 9.043 8.893 8.985 6,743 +0.00(+0.00%)
Sep 19, 2016 8.936 9.033 8.922 8.985 16,616 +0.05(+0.54%)
Sep 16, 2016 8.946 9.024 8.656 8.936 6,314 -0.01(-0.11%)
Sep 15, 2016 9.033 9.082 8.724 8.946 59,152 -0.16(-1.80%)
Sep 14, 2016 9.275 9.323 9.091 9.111 8,500 -0.16(-1.77%)
Sep 13, 2016 9.333 9.449 9.227 9.275 2,114 -0.09(-0.93%)
Sep 12, 2016 9.401 9.710 9.285 9.362 4,148 -0.05(-0.51%)
Sep 09, 2016 9.526 9.546 9.362 9.410 24,398 -0.14(-1.42%)
Sep 08, 2016 9.343 9.671 9.318 9.546 20,516 +0.11(+1.13%)
Sep 07, 2016 9.468 9.536 9.217 9.439 28,508 +0.00(+0.00%)
Sep 06, 2016 9.575 9.575 9.439 9.439 10,556 -0.14(-1.41%)
Sep 02, 2016 9.633 9.575 9.575 9.575 32,363 -0.05(-0.50%)
Sep 01, 2016 9.691 9.691 9.478 9.623 11,615 -0.15(-1.49%)
Aug 31, 2016 9.642 9.768 9.488 9.768 30,155 +0.05(+0.50%)
Aug 30, 2016 9.594 9.778 9.507 9.720 26,506 +0.04(+0.40%)
Aug 29, 2016 9.671 9.701 9.362 9.681 22,358 -0.01(-0.10%)
Aug 26, 2016 9.459 9.788 9.459 9.691 6,908 +0.14(+1.42%)
Aug 25, 2016 9.642 9.662 9.522 9.555 9,687 +0.05(+0.51%)
Aug 24, 2016 9.526 9.584 9.391 9.507 15,931 -0.02(-0.20%)
Aug 23, 2016 9.497 9.691 9.362 9.526 35,277 -0.03(-0.30%)
Aug 22, 2016 9.459 9.575 9.381 9.555 19,711 +0.05(+0.51%)
Aug 19, 2016 9.430 9.638 9.323 9.507 41,343 +0.02(+0.20%)
Aug 18, 2016 9.613 9.667 9.318 9.488 60,110 -0.15(-1.60%)
Aug 17, 2016 9.575 9.730 9.275 9.642 15,157 +0.05(+0.50%)
Aug 16, 2016 9.623 9.633 9.391 9.594 126,199 -0.01(-0.10%)
Aug 15, 2016 9.507 9.662 9.497 9.604 4,115 +0.14(+1.43%)
Aug 12, 2016 9.309 9.555 9.198 9.468 24,296 -0.03(-0.31%)
Aug 11, 2016 9.526 9.604 9.333 9.497 17,624 -0.08(-0.81%)
Aug 10, 2016 9.701 9.701 9.459 9.575 3,347 -0.13(-1.30%)
Aug 09, 2016 9.478 9.797 9.169 9.701 29,291 +0.21(+2.24%)
Aug 08, 2016 9.478 9.671 9.401 9.488 36,968 -0.13(-1.31%)
Aug 05, 2016 9.613 9.968 9.555 9.613 23,211 +0.06(+0.61%)
Aug 04, 2016 9.652 9.652 9.014 9.555 218,033 +0.16(+1.75%)
Aug 03, 2016 9.488 9.671 9.353 9.391 90,931 -0.26(-2.71%)
Aug 02, 2016 9.788 9.825 9.584 9.652 33,979 -0.10(-0.99%)
Aug 01, 2016 9.788 9.865 9.555 9.749 75,800 +0.02(+0.20%)
Jul 29, 2016 8.782 9.730 8.782 9.730 66,080 +0.74(+8.17%)
Jul 28, 2016 8.569 9.130 8.530 8.994 13,531 +0.07(+0.76%)
Jul 27, 2016 8.888 9.120 8.772 8.927 13,054 +0.00(+0.00%)
Jul 26, 2016 8.453 9.024 8.308 8.927 24,853 +0.18(+2.10%)
Jul 25, 2016 8.559 8.898 8.472 8.743 15,292 -0.07(-0.77%)
Jul 22, 2016 8.521 9.033 8.492 8.811 5,533 +0.01(+0.11%)
Jul 21, 2016 8.646 9.120 8.569 8.801 8,940 -0.05(-0.55%)
Jul 20, 2016 8.762 8.936 8.608 8.849 20,245 -0.09(-0.97%)
Jul 19, 2016 8.985 9.149 8.838 8.936 4,529 -0.09(-0.96%)
Jul 18, 2016 8.801 9.062 8.743 9.024 14,110 +0.17(+1.97%)
Jul 15, 2016 8.801 8.975 8.733 8.849 12,046 +0.10(+1.10%)
Jul 14, 2016 8.598 8.917 8.598 8.753 30,748 -0.07(-0.77%)
Jul 13, 2016 8.772 8.849 8.685 8.820 15,453 +0.01(+0.11%)
Jul 12, 2016 8.782 8.917 8.675 8.811 30,543 +0.07(+0.77%)
Jul 11, 2016 8.704 8.907 8.598 8.743 4,258 +0.06(+0.67%)
Jul 08, 2016 8.608 8.724 8.598 8.685 44,904 +0.09(+1.01%)
Jul 07, 2016 8.521 8.627 8.443 8.598 19,081 +0.15(+1.72%)
Jul 06, 2016 8.782 8.782 8.201 8.453 3,295 -0.14(-1.58%)
Jul 05, 2016 8.733 8.733 8.559 8.588 28,957 -0.18(-2.09%)
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.