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 (%)
Sep 28, 2018 7.450 7.725 7.450 7.500 501,400 +0.00(+0.00%)
Sep 27, 2018 7.750 7.750 7.350 7.500 357,164 -0.25(-3.23%)
Sep 26, 2018 7.850 7.900 7.700 7.750 232,746 -0.10(-1.27%)
Sep 25, 2018 7.950 8.000 7.750 7.850 160,494 -0.15(-1.88%)
Sep 24, 2018 8.200 8.250 7.950 8.000 108,618 -0.20(-2.44%)
Sep 21, 2018 8.300 8.300 8.100 8.200 119,700 +0.00(+0.00%)
Sep 20, 2018 7.950 8.200 7.900 8.200 100,916 +0.35(+4.46%)
Sep 19, 2018 7.600 8.175 7.600 7.850 163,802 +0.25(+3.29%)
Sep 18, 2018 7.700 7.750 7.600 7.600 68,225 -0.05(-0.65%)
Sep 17, 2018 7.650 7.750 7.650 7.650 63,746 +0.05(+0.66%)
Sep 14, 2018 7.550 7.700 7.550 7.600 119,700 +0.00(+0.00%)
Sep 13, 2018 7.700 7.750 7.575 7.600 106,376 -0.10(-1.30%)
Sep 12, 2018 7.900 8.050 7.675 7.700 135,350 -0.30(-3.75%)
Sep 11, 2018 8.250 8.450 7.975 8.000 137,023 -0.20(-2.44%)
Sep 10, 2018 8.000 8.300 7.975 8.200 156,124 +0.35(+4.46%)
Sep 07, 2018 7.850 8.050 7.800 7.850 168,600 +0.05(+0.64%)
Sep 06, 2018 7.700 7.900 7.700 7.800 91,048 +0.10(+1.30%)
Sep 05, 2018 7.400 7.750 7.400 7.700 255,117 +0.30(+4.05%)
Sep 04, 2018 7.300 7.400 7.300 7.400 41,438 +0.20(+2.78%)
Aug 31, 2018 7.200 7.200 7.200 0 +0.00(+0.00%)
Aug 30, 2018 6.950 7.300 6.950 7.200 94,795 +0.20(+2.86%)
Aug 29, 2018 6.900 7.175 6.900 7.000 65,201 +0.10(+1.45%)
Aug 28, 2018 6.950 7.150 6.900 6.900 74,782 +0.00(+0.00%)
Aug 27, 2018 7.050 7.150 6.850 6.900 92,873 -0.05(-0.72%)
Aug 24, 2018 6.850 7.150 6.850 6.950 107,500 +0.10(+1.46%)
Aug 23, 2018 6.600 7.050 6.600 6.850 129,650 +0.25(+3.79%)
Aug 22, 2018 6.400 6.750 6.350 6.600 118,321 +0.25(+3.94%)
Aug 21, 2018 6.350 6.400 6.235 6.350 38,201 +0.10(+1.60%)
Aug 20, 2018 5.970 6.400 5.950 6.250 87,914 +0.25(+4.17%)
Aug 17, 2018 5.850 6.025 5.800 6.000 68,400 +0.25(+4.35%)
Aug 16, 2018 5.550 5.850 5.500 5.750 95,202 +0.30(+5.50%)
Aug 15, 2018 5.900 5.900 5.450 5.450 150,609 -0.45(-7.63%)
Aug 14, 2018 6.050 6.100 5.750 5.900 87,346 -0.10(-1.67%)
Aug 13, 2018 6.050 6.100 5.950 6.000 79,697 -0.03(-0.41%)
Aug 10, 2018 6.150 6.200 6.000 6.025 52,400 -0.07(-1.23%)
Aug 09, 2018 6.050 6.150 5.900 6.100 77,286 +0.10(+1.67%)
Aug 08, 2018 6.300 6.300 6.000 6.000 92,270 -0.30(-4.76%)
Aug 07, 2018 6.500 6.550 6.250 6.300 69,759 -0.20(-3.08%)
Aug 06, 2018 6.450 6.650 6.350 6.500 75,766 +0.05(+0.78%)
Aug 03, 2018 6.500 6.850 6.350 6.450 152,100 -0.05(-0.77%)
Aug 02, 2018 6.800 6.900 6.450 6.500 230,704 -0.40(-5.80%)
Aug 01, 2018 7.250 7.300 6.850 6.900 100,858 -0.40(-5.48%)
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%)
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.