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 (%)
Jul 31, 2018 6.650 7.350 6.600 7.300 211,671 +0.85(+13.18%)
Jul 30, 2018 6.250 6.550 6.150 6.450 93,513 +0.20(+3.20%)
Jul 27, 2018 6.400 6.450 6.225 6.250 86,300 -0.15(-2.34%)
Jul 26, 2018 6.100 6.550 6.090 6.400 60,441 +0.35(+5.79%)
Jul 25, 2018 5.900 6.250 5.900 6.050 76,832 +0.20(+3.42%)
Jul 24, 2018 5.900 5.950 5.750 5.850 85,545 -0.05(-0.85%)
Jul 23, 2018 6.000 6.000 5.850 5.900 36,128 -0.15(-2.48%)
Jul 20, 2018 6.250 6.250 5.950 6.050 40,815 -0.20(-3.20%)
Jul 19, 2018 6.200 6.300 6.200 6.250 18,971 +0.00(+0.00%)
Jul 18, 2018 6.300 6.350 6.150 6.250 66,366 +0.00(+0.00%)
Jul 17, 2018 6.450 6.450 6.200 6.250 42,862 -0.20(-3.10%)
Jul 16, 2018 6.500 6.600 6.350 6.450 40,224 +0.00(+0.00%)
Jul 13, 2018 6.600 6.700 6.400 6.450 85,748 -0.25(-3.73%)
Jul 12, 2018 7.050 7.050 6.650 6.700 52,962 -0.30(-4.29%)
Jul 11, 2018 7.200 7.200 6.925 7.000 74,610 -0.20(-2.78%)
Jul 10, 2018 7.600 7.650 7.150 7.200 130,591 -0.30(-4.00%)
Jul 09, 2018 7.350 7.650 7.325 7.500 132,783 +0.15(+2.04%)
Jul 06, 2018 7.250 7.400 7.250 7.350 22,809 +0.05(+0.68%)
Jul 05, 2018 7.200 7.400 7.100 7.300 129,997 +0.20(+2.82%)
Jul 03, 2018 7.100 7.100 7.100 0 +0.10(+1.43%)
Jul 02, 2018 6.850 7.250 6.800 7.000 283,422 +0.15(+2.19%)
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%)
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.