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 (%)
Dec 31, 2018 3.970 4.060 3.900 4.010 86,400 +0.04(+1.01%)
Dec 28, 2018 3.840 4.080 3.840 3.970 114,100 +0.12(+3.12%)
Dec 27, 2018 3.750 3.900 3.610 3.850 85,109 +0.04(+1.05%)
Dec 26, 2018 3.750 3.880 3.550 3.810 161,847 +0.06(+1.60%)
Dec 24, 2018 3.750 3.860 3.720 3.750 94,100 -0.03(-0.79%)
Dec 21, 2018 3.970 4.020 3.740 3.780 149,500 -0.19(-4.79%)
Dec 20, 2018 4.050 4.050 3.910 3.970 107,966 -0.09(-2.22%)
Dec 19, 2018 4.200 4.240 4.040 4.060 129,394 -0.15(-3.56%)
Dec 18, 2018 4.370 4.440 4.160 4.210 118,150 -0.06(-1.41%)
Dec 17, 2018 4.280 4.330 4.130 4.270 122,980 +0.00(+0.00%)
Dec 14, 2018 4.110 4.360 4.100 4.270 269,600 +0.13(+3.14%)
Dec 13, 2018 4.100 4.160 3.960 4.140 1,039,905 +0.04(+0.98%)
Dec 12, 2018 4.140 4.310 4.080 4.100 200,352 -0.03(-0.73%)
Dec 11, 2018 4.110 4.190 4.060 4.130 307,490 +0.07(+1.72%)
Dec 10, 2018 4.190 4.250 4.010 4.060 401,778 -0.12(-2.87%)
Dec 07, 2018 4.500 4.500 4.010 4.180 285,900 -0.18(-4.13%)
Dec 06, 2018 4.550 4.600 4.340 4.360 179,102 -0.26(-5.63%)
Dec 04, 2018 4.840 4.840 4.530 4.620 119,200 -0.19(-3.95%)
Dec 03, 2018 5.140 5.170 4.780 4.810 111,147 -0.20(-3.99%)
Nov 30, 2018 5.010 5.070 4.980 5.010 79,600 -0.03(-0.60%)
Nov 29, 2018 5.090 5.100 4.990 5.040 122,448 -0.12(-2.33%)
Nov 28, 2018 5.140 5.205 5.030 5.160 181,007 +0.02(+0.39%)
Nov 27, 2018 5.300 5.400 5.020 5.140 204,162 -0.23(-4.28%)
Nov 26, 2018 5.430 5.520 5.230 5.370 93,796 -0.03(-0.56%)
Nov 23, 2018 5.270 5.400 5.200 5.400 45,100 +0.12(+2.27%)
Nov 21, 2018 5.280 5.280 5.280 0 -0.04(-0.75%)
Nov 20, 2018 5.510 5.510 5.180 5.320 236,774 -0.27(-4.83%)
Nov 19, 2018 5.950 6.070 5.580 5.590 72,161 -0.41(-6.83%)
Nov 16, 2018 6.110 6.180 5.930 6.000 63,300 -0.03(-0.50%)
Nov 15, 2018 5.970 6.090 5.860 6.030 122,675 -0.02(-0.33%)
Nov 14, 2018 6.320 6.360 5.940 6.050 204,181 -0.27(-4.27%)
Nov 13, 2018 6.150 6.480 6.070 6.320 211,912 +0.37(+6.22%)
Nov 12, 2018 5.940 6.000 5.800 5.950 79,578 +0.04(+0.68%)
Nov 09, 2018 6.110 6.110 5.810 5.910 179,200 -0.29(-4.68%)
Nov 08, 2018 6.210 6.310 6.110 6.200 138,044 -0.10(-1.59%)
Nov 07, 2018 6.300 6.350 6.170 6.300 77,069 +0.11(+1.78%)
Nov 06, 2018 6.100 6.470 6.050 6.190 133,482 +0.15(+2.48%)
Nov 05, 2018 6.370 6.500 5.980 6.040 212,334 -0.40(-6.21%)
Nov 02, 2018 6.350 6.460 6.310 6.440 52,000 +0.07(+1.10%)
Nov 01, 2018 6.150 6.500 6.150 6.370 77,125 +0.23(+3.75%)
Oct 31, 2018 6.380 6.380 5.980 6.140 89,252 -0.17(-2.69%)
Oct 30, 2018 6.350 6.440 6.160 6.310 58,229 -0.11(-1.71%)
Oct 29, 2018 6.550 6.760 6.370 6.420 70,611 -0.11(-1.68%)
Oct 26, 2018 6.300 6.690 6.300 6.530 120,300 +0.19(+3.00%)
Oct 25, 2018 6.480 6.640 6.340 6.340 108,289 -0.13(-2.01%)
Oct 24, 2018 6.640 6.670 6.400 6.470 78,357 -0.19(-2.85%)
Oct 23, 2018 6.470 6.770 6.470 6.660 65,507 +0.08(+1.22%)
Oct 22, 2018 6.600 6.720 6.570 6.580 33,495 -0.04(-0.60%)
Oct 19, 2018 6.810 6.890 6.580 6.620 26,600 -0.21(-3.07%)
Oct 18, 2018 7.160 7.200 6.800 6.830 47,016 -0.29(-4.07%)
Oct 17, 2018 7.090 7.280 7.090 7.120 34,099 +0.02(+0.28%)
Oct 16, 2018 6.970 7.150 6.920 7.100 112,480 +0.13(+1.87%)
Oct 15, 2018 6.980 7.040 6.930 6.970 32,627 +0.02(+0.29%)
Oct 12, 2018 7.110 7.140 6.900 6.950 47,900 -0.08(-1.14%)
Oct 11, 2018 7.240 7.350 6.940 7.030 104,619 -0.22(-3.03%)
Oct 10, 2018 7.180 7.400 7.120 7.250 103,544 -0.01(-0.14%)
Oct 09, 2018 7.300 7.510 7.170 7.260 110,546 -0.08(-1.09%)
Oct 08, 2018 7.500 7.615 7.310 7.340 57,776 -0.25(-3.29%)
Oct 05, 2018 7.910 7.920 7.530 7.590 114,600 -0.30(-3.80%)
Oct 04, 2018 7.670 7.960 7.540 7.890 214,264 +0.15(+1.94%)
Oct 03, 2018 7.520 7.740 7.460 7.740 130,722 +0.21(+2.79%)
Oct 02, 2018 7.640 7.780 7.420 7.530 138,826 -0.07(-0.92%)
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.