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 29, 2018 6.975 6.550 6.850 229,951 +0.05(+0.74%)
Jun 28, 2018 6.650 7.350 6.500 6.800 750,300 +0.15(+2.26%)
Jun 27, 2018 6.950 6.950 6.450 6.650 357,530 -0.30(-4.32%)
Jun 26, 2018 7.050 7.100 6.900 6.950 110,727 -0.15(-2.11%)
Jun 25, 2018 7.000 7.150 7.000 7.100 126,045 +0.05(+0.71%)
Jun 22, 2018 7.200 7.200 6.950 7.050 305,027 -0.15(-2.08%)
Jun 21, 2018 7.100 7.200 7.025 7.200 194,683 +0.10(+1.41%)
Jun 20, 2018 7.200 7.250 7.000 7.100 68,652 -0.05(-0.70%)
Jun 19, 2018 7.650 7.700 7.100 7.150 175,184 -0.45(-5.92%)
Jun 18, 2018 7.750 7.800 7.525 7.600 131,056 -0.10(-1.30%)
Jun 15, 2018 7.900 7.650 7.700 102,926 -0.20(-2.53%)
Jun 14, 2018 8.050 8.150 7.850 7.900 84,129 -0.15(-1.86%)
Jun 13, 2018 8.000 8.050 7.850 8.050 97,389 +0.00(+0.00%)
Jun 12, 2018 8.100 8.100 7.950 8.050 105,490 -0.10(-1.23%)
Jun 11, 2018 7.700 8.200 7.675 8.150 165,234 +0.50(+6.54%)
Jun 08, 2018 7.550 7.800 7.550 7.650 118,791 +0.05(+0.66%)
Jun 07, 2018 7.700 7.750 7.525 7.600 66,398 -0.15(-1.94%)
Jun 06, 2018 7.950 7.750 94,774 +0.15(+1.97%)
Jun 05, 2018 7.600 7.700 7.525 7.600 109,194 +0.00(+0.00%)
Jun 04, 2018 7.600 7.750 7.560 7.600 75,254 +0.00(+0.00%)
Jun 01, 2018 7.550 7.650 7.500 7.600 141,063 +0.05(+0.66%)
May 31, 2018 7.590 7.650 7.475 7.550 129,034 -0.05(-0.66%)
May 30, 2018 7.600 7.650 7.525 7.600 102,553 +0.00(+0.00%)
May 29, 2018 7.700 7.750 7.550 7.600 92,002 -0.15(-1.94%)
May 25, 2018 7.750 7.750 7.750 0 -0.30(-3.73%)
May 24, 2018 7.650 8.350 7.550 8.050 307,792 +0.45(+5.92%)
May 23, 2018 7.700 7.700 7.550 7.600 121,012 -0.10(-1.30%)
May 22, 2018 7.800 7.800 7.550 7.700 124,688 -0.05(-0.65%)
May 21, 2018 7.600 7.800 7.600 7.750 141,018 +0.10(+1.31%)
May 18, 2018 7.600 7.700 7.550 7.650 70,310 +0.05(+0.66%)
May 17, 2018 7.650 7.750 7.550 7.600 47,456 +0.00(+0.00%)
May 16, 2018 7.150 7.850 7.050 7.600 283,906 +0.45(+6.29%)
May 15, 2018 7.100 7.200 7.000 7.150 226,310 +0.05(+0.70%)
May 14, 2018 7.100 7.150 7.000 7.100 196,219 -0.05(-0.70%)
May 11, 2018 7.150 7.225 7.000 7.150 104,342 +0.00(+0.00%)
May 10, 2018 7.150 7.250 7.100 7.150 122,986 -0.05(-0.69%)
May 09, 2018 7.200 7.350 7.075 7.200 164,503 +0.05(+0.70%)
May 08, 2018 6.950 7.250 6.675 7.150 390,107 +0.15(+2.14%)
May 07, 2018 7.200 7.200 7.000 7.000 103,285 -0.10(-1.41%)
May 04, 2018 7.100 7.350 7.000 7.100 230,419 +0.00(+0.00%)
May 03, 2018 7.400 7.450 7.100 7.100 84,758 -0.30(-4.05%)
May 02, 2018 7.550 7.550 7.400 7.400 66,912 -0.15(-1.99%)
May 01, 2018 7.500 7.600 7.450 7.550 94,976 +0.05(+0.67%)
Apr 30, 2018 7.700 7.850 7.500 7.500 203,424 -0.25(-3.23%)
Apr 27, 2018 7.900 7.900 7.750 7.750 27,723 -0.15(-1.90%)
Apr 26, 2018 7.800 7.900 7.700 7.900 85,229 +0.10(+1.28%)
Apr 25, 2018 7.800 7.850 7.700 7.800 24,161 +0.05(+0.65%)
Apr 24, 2018 7.700 7.950 7.700 7.750 60,419 +0.10(+1.31%)
Apr 23, 2018 7.850 7.950 7.450 7.650 189,011 -0.10(-1.29%)
Apr 20, 2018 7.900 7.900 7.688 7.750 26,013 -0.20(-2.52%)
Apr 19, 2018 8.050 8.200 7.900 7.950 82,063 -0.05(-0.62%)
Apr 18, 2018 8.000 8.050 7.975 8.000 22,735 +0.00(+0.00%)
Apr 17, 2018 8.000 8.100 8.000 8.000 50,713 +0.00(+0.00%)
Apr 16, 2018 8.000 8.150 8.000 8.000 33,218 +0.00(+0.00%)
Apr 13, 2018 8.000 8.100 7.900 8.000 89,260 +0.05(+0.63%)
Apr 12, 2018 7.900 8.150 7.850 7.950 84,578 +0.10(+1.27%)
Apr 11, 2018 7.650 7.900 7.600 7.850 53,792 +0.15(+1.95%)
Apr 10, 2018 7.650 7.850 7.600 7.700 48,344 +0.10(+1.32%)
Apr 09, 2018 7.700 7.750 7.550 7.600 58,296 -0.15(-1.94%)
Apr 06, 2018 7.850 7.950 7.700 7.750 41,217 -0.15(-1.90%)
Apr 05, 2018 8.050 8.150 7.850 7.900 93,626 -0.15(-1.86%)
Apr 04, 2018 7.850 8.100 7.850 8.050 70,537 +0.15(+1.90%)
Apr 03, 2018 8.000 8.050 7.750 7.900 106,401 -0.15(-1.86%)
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.