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 (%)
Jan 31, 2020 2.700 2.720 2.650 2.650 65,000 -0.07(-2.57%)
Jan 30, 2020 2.720 2.800 2.710 2.720 27,217 -0.03(-1.09%)
Jan 29, 2020 2.760 2.800 2.711 2.750 47,374 -0.01(-0.36%)
Jan 28, 2020 2.710 2.780 2.710 2.760 22,592 +0.05(+1.85%)
Jan 27, 2020 2.610 2.780 2.560 2.710 64,362 +0.03(+1.12%)
Jan 24, 2020 2.740 2.800 2.680 2.680 15,500 -0.08(-2.90%)
Jan 23, 2020 2.660 2.830 2.647 2.760 120,225 +0.12(+4.55%)
Jan 22, 2020 2.700 2.750 2.610 2.640 70,284 +0.00(+0.00%)
Jan 21, 2020 2.750 2.830 2.620 2.640 143,014 -0.11(-4.00%)
Jan 17, 2020 2.730 2.790 2.660 2.750 69,200 +0.07(+2.61%)
Jan 16, 2020 2.810 2.880 2.660 2.680 83,345 -0.14(-4.96%)
Jan 15, 2020 2.860 2.870 2.790 2.820 39,201 -0.06(-2.08%)
Jan 14, 2020 2.620 2.880 2.620 2.880 43,745 +0.26(+9.92%)
Jan 13, 2020 2.610 2.780 2.560 2.620 71,065 +0.02(+0.77%)
Jan 10, 2020 2.890 2.890 2.580 2.600 196,300 -0.21(-7.47%)
Jan 09, 2020 2.570 2.880 2.570 2.810 261,755 +0.25(+9.77%)
Jan 08, 2020 2.670 2.670 2.490 2.560 356,521 -0.09(-3.40%)
Jan 07, 2020 2.850 2.910 2.570 2.650 321,917 -0.20(-7.02%)
Jan 06, 2020 2.890 2.950 2.810 2.850 76,565 -0.08(-2.73%)
Jan 03, 2020 2.970 3.000 2.920 2.930 24,500 -0.06(-2.01%)
Jan 02, 2020 2.900 2.990 2.900 2.990 47,873 +0.11(+3.82%)
Dec 31, 2019 2.880 2.900 2.790 2.880 31,900 +0.04(+1.41%)
Dec 30, 2019 2.780 2.860 2.770 2.840 41,423 +0.06(+2.16%)
Dec 27, 2019 2.880 2.890 2.770 2.780 79,100 -0.02(-0.71%)
Dec 26, 2019 2.780 2.820 2.760 2.800 46,918 +0.03(+1.08%)
Dec 24, 2019 2.820 2.860 2.710 2.770 46,800 -0.08(-2.81%)
Dec 23, 2019 2.830 2.880 2.720 2.850 60,074 +0.04(+1.42%)
Dec 20, 2019 2.650 2.830 2.650 2.810 24,400 +0.12(+4.46%)
Dec 19, 2019 2.710 2.750 2.680 2.690 72,388 -0.01(-0.37%)
Dec 18, 2019 2.650 2.730 2.590 2.700 69,495 +0.07(+2.47%)
Dec 17, 2019 2.680 2.680 2.570 2.635 23,031 -0.04(-1.31%)
Dec 16, 2019 2.670 2.740 2.670 2.670 127,453 -0.03(-1.11%)
Dec 13, 2019 2.830 2.839 2.660 2.700 119,000 -0.14(-4.93%)
Dec 12, 2019 2.840 2.850 2.760 2.840 51,706 +0.07(+2.53%)
Dec 11, 2019 2.770 2.800 2.680 2.770 45,569 -0.01(-0.36%)
Dec 10, 2019 2.780 2.830 2.770 2.780 30,907 -0.05(-1.80%)
Dec 09, 2019 2.850 2.850 2.810 2.831 13,787 +0.00(+0.04%)
Dec 06, 2019 2.870 2.870 2.790 2.830 6,600 -0.03(-1.05%)
Dec 05, 2019 2.710 2.940 2.650 2.860 116,076 +0.16(+5.93%)
Dec 04, 2019 2.770 2.780 2.630 2.700 87,416 -0.07(-2.53%)
Dec 03, 2019 2.720 2.780 2.660 2.770 44,435 +0.02(+0.73%)
Dec 02, 2019 2.830 2.860 2.740 2.750 48,750 -0.08(-2.83%)
Nov 29, 2019 2.850 2.870 2.800 2.830 30,800 -0.03(-1.05%)
Nov 27, 2019 2.890 2.910 2.835 2.860 31,900 +0.01(+0.35%)
Nov 26, 2019 2.920 2.940 2.810 2.850 45,427 -0.10(-3.39%)
Nov 25, 2019 2.840 2.950 2.830 2.950 49,414 +0.11(+3.87%)
Nov 22, 2019 2.920 2.930 2.820 2.840 88,100 -0.06(-2.07%)
Nov 21, 2019 3.000 3.030 2.890 2.900 56,409 -0.10(-3.33%)
Nov 20, 2019 3.000 3.100 2.940 3.000 73,470 +0.00(+0.00%)
Nov 19, 2019 2.880 3.040 2.880 3.000 148,824 +0.06(+2.04%)
Nov 18, 2019 2.870 2.990 2.780 2.940 17,317 +0.08(+2.80%)
Nov 15, 2019 2.810 2.900 2.730 2.860 77,100 +0.07(+2.51%)
Nov 14, 2019 2.950 3.230 2.760 2.790 70,430 -0.10(-3.46%)
Nov 13, 2019 2.840 2.980 2.840 2.890 54,975 +0.05(+1.76%)
Nov 12, 2019 2.850 2.920 2.740 2.840 138,921 -0.04(-1.39%)
Nov 11, 2019 2.900 2.922 2.797 2.880 31,353 -0.02(-0.69%)
Nov 08, 2019 2.990 3.020 2.870 2.900 15,800 -0.05(-1.69%)
Nov 07, 2019 3.090 3.140 2.930 2.950 44,674 -0.14(-4.53%)
Nov 06, 2019 3.250 3.250 3.080 3.090 26,068 -0.12(-3.74%)
Nov 05, 2019 3.190 3.300 3.170 3.210 44,915 +0.03(+0.94%)
Nov 04, 2019 3.100 3.190 3.090 3.180 111,061 +0.13(+4.26%)
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.