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, 2019 3.860 4.010 3.830 3.950 216,313 +0.06(+1.54%)
Jan 30, 2019 3.900 3.930 3.780 3.890 238,105 -0.03(-0.77%)
Jan 29, 2019 3.950 3.970 3.800 3.920 90,377 +0.01(+0.26%)
Jan 28, 2019 4.060 4.150 3.860 3.910 127,834 -0.17(-4.17%)
Jan 25, 2019 4.100 4.180 4.040 4.080 136,100 -0.01(-0.24%)
Jan 24, 2019 4.100 4.155 4.040 4.090 102,739 -0.01(-0.24%)
Jan 23, 2019 4.020 4.140 3.960 4.100 99,185 +0.09(+2.24%)
Jan 22, 2019 4.330 4.380 3.940 4.010 116,391 -0.35(-8.03%)
Jan 18, 2019 4.360 4.470 4.300 4.360 60,400 +0.07(+1.63%)
Jan 17, 2019 4.210 4.310 4.100 4.290 156,987 +0.08(+1.90%)
Jan 16, 2019 4.010 4.270 3.990 4.210 310,229 +0.20(+4.99%)
Jan 15, 2019 3.950 4.030 3.820 4.010 700,521 +0.08(+2.04%)
Jan 14, 2019 3.820 4.000 3.777 3.930 190,986 +0.08(+2.08%)
Jan 11, 2019 3.950 3.950 3.690 3.850 245,600 -0.09(-2.28%)
Jan 10, 2019 4.130 4.130 3.910 3.940 56,294 -0.25(-5.97%)
Jan 09, 2019 4.350 4.360 4.150 4.190 137,512 -0.10(-2.33%)
Jan 08, 2019 4.460 4.490 4.230 4.290 146,168 -0.14(-3.16%)
Jan 07, 2019 4.810 4.840 4.260 4.430 148,240 -0.06(-1.34%)
Jan 04, 2019 4.360 4.520 4.310 4.490 125,500 +0.22(+5.15%)
Jan 03, 2019 4.220 4.345 4.180 4.270 80,829 +0.08(+1.91%)
Jan 02, 2019 3.940 4.255 3.940 4.190 97,093 +0.18(+4.49%)
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%)
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.