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 (%)
Jun 30, 2016 8.114 8.956 8.114 8.617 72,926 +0.40(+4.82%)
Jun 29, 2016 8.269 8.288 8.211 8.221 55,754 +0.04(+0.47%)
Jun 28, 2016 8.501 8.695 8.172 8.182 41,240 -0.35(-4.08%)
Jun 27, 2016 8.695 8.704 8.477 8.530 20,844 -0.14(-1.56%)
Jun 24, 2016 8.666 8.743 8.637 8.666 13,400 -0.15(-1.65%)
Jun 23, 2016 8.743 8.927 8.651 8.811 12,666 +0.11(+1.22%)
Jun 22, 2016 8.724 8.811 8.588 8.704 225,613 +0.02(+0.22%)
Jun 21, 2016 8.840 8.869 8.685 8.685 4,224 -0.11(-1.21%)
Jun 20, 2016 8.753 9.033 8.743 8.791 41,254 +0.04(+0.44%)
Jun 17, 2016 8.830 8.849 8.704 8.753 17,368 -0.12(-1.31%)
Jun 16, 2016 8.898 8.965 8.830 8.869 73,041 -0.03(-0.33%)
Jun 15, 2016 8.849 9.077 8.801 8.898 15,367 +0.05(+0.55%)
Jun 14, 2016 8.772 9.033 8.656 8.849 21,296 +0.08(+0.88%)
Jun 13, 2016 8.849 8.849 8.695 8.772 21,500 -0.08(-0.87%)
Jun 10, 2016 8.704 9.004 8.704 8.849 21,709 +0.15(+1.67%)
Jun 09, 2016 8.656 8.733 8.559 8.704 60,524 +0.10(+1.12%)
Jun 08, 2016 8.511 8.791 8.511 8.608 36,797 +0.10(+1.14%)
Jun 07, 2016 8.463 8.753 8.463 8.511 153,509 -0.19(-2.22%)
Jun 06, 2016 8.791 8.791 8.511 8.704 28,771 +0.18(+2.16%)
Jun 03, 2016 8.782 8.956 8.492 8.521 26,071 -0.06(-0.68%)
Jun 02, 2016 8.782 8.927 8.453 8.579 28,775 +0.00(+0.00%)
Jun 01, 2016 8.569 8.791 8.511 8.579 21,143 -0.06(-0.67%)
May 31, 2016 8.540 8.685 8.540 8.637 15,278 +0.08(+0.90%)
May 27, 2016 8.569 8.559 8.559 8.559 44,253 -0.01(-0.11%)
May 26, 2016 8.530 8.685 8.424 8.569 36,039 +0.04(+0.45%)
May 25, 2016 8.511 8.704 8.511 8.530 170,141 +0.05(+0.57%)
May 24, 2016 8.482 8.598 8.356 8.482 43,950 +0.00(+0.00%)
May 23, 2016 8.550 8.588 8.463 8.482 17,580 -0.02(-0.23%)
May 20, 2016 8.559 8.569 8.453 8.501 114,766 +0.10(+1.15%)
May 19, 2016 8.337 8.511 8.327 8.405 40,951 +0.01(+0.12%)
May 18, 2016 8.424 8.525 8.327 8.395 49,546 -0.04(-0.46%)
May 17, 2016 8.530 8.530 8.395 8.434 93,413 -0.07(-0.80%)
May 16, 2016 8.772 8.791 8.492 8.501 38,723 -0.03(-0.34%)
May 13, 2016 8.569 8.695 8.463 8.530 226,982 -0.11(-1.23%)
May 12, 2016 8.724 9.014 8.511 8.637 45,767 -0.16(-1.87%)
May 11, 2016 7.312 9.265 7.283 8.801 114,107 +0.80(+10.04%)
May 10, 2016 8.047 8.608 7.940 7.998 25,082 +0.11(+1.35%)
May 09, 2016 7.950 7.993 7.747 7.892 17,850 +0.06(+0.74%)
May 06, 2016 7.882 7.940 7.815 7.834 31,879 -0.02(-0.25%)
May 05, 2016 7.757 7.911 7.747 7.853 27,635 +0.14(+1.75%)
May 04, 2016 7.805 7.940 7.718 7.718 19,447 -0.13(-1.60%)
May 03, 2016 7.834 7.969 7.824 7.844 11,490 -0.04(-0.49%)
May 02, 2016 8.172 8.201 7.882 7.882 66,987 -0.39(-4.68%)
Apr 29, 2016 7.515 8.269 7.350 8.269 120,056 +0.81(+10.90%)
Apr 28, 2016 7.312 7.592 7.254 7.457 37,396 +0.18(+2.53%)
Apr 27, 2016 7.263 7.379 7.254 7.273 36,766 -0.05(-0.66%)
Apr 26, 2016 7.428 7.553 7.273 7.321 38,258 -0.14(-1.82%)
Apr 25, 2016 7.505 7.544 7.225 7.457 33,421 +0.02(+0.26%)
Apr 22, 2016 7.283 7.476 7.215 7.437 32,000 +0.15(+1.99%)
Apr 21, 2016 7.563 7.563 7.234 7.292 6,820 -0.08(-1.05%)
Apr 20, 2016 7.534 7.544 7.350 7.370 8,290 -0.13(-1.68%)
Apr 19, 2016 7.389 7.515 7.147 7.495 25,578 +0.11(+1.44%)
Apr 18, 2016 7.428 7.553 7.312 7.389 6,828 -0.10(-1.29%)
Apr 15, 2016 7.534 7.544 7.399 7.486 32,370 +0.03(+0.39%)
Apr 14, 2016 7.263 7.476 7.263 7.457 7,661 +0.28(+3.91%)
Apr 13, 2016 7.196 7.254 7.031 7.176 6,207 -0.15(-1.98%)
Apr 12, 2016 7.457 7.544 7.225 7.321 18,668 -0.19(-2.57%)
Apr 11, 2016 7.505 7.728 7.205 7.515 50,577 +0.04(+0.52%)
Apr 08, 2016 7.360 7.699 7.312 7.476 48,074 +0.17(+2.38%)
Apr 07, 2016 7.408 7.408 7.215 7.302 3,219 -0.10(-1.31%)
Apr 06, 2016 7.602 7.718 7.350 7.399 13,373 -0.25(-3.29%)
Apr 05, 2016 7.708 7.718 7.544 7.650 6,211 -0.14(-1.74%)
Apr 04, 2016 7.911 8.018 7.737 7.786 32,738 -0.20(-2.54%)
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.