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 (%)
Oct 30, 2015 9.555 9.962 9.381 9.962 14,243 +0.43(+4.46%)
Oct 29, 2015 9.788 9.788 9.536 9.536 9,891 -0.15(-1.50%)
Oct 28, 2015 9.536 9.768 9.304 9.681 15,236 +0.20(+2.14%)
Oct 27, 2015 9.778 9.884 9.391 9.478 18,102 -0.26(-2.68%)
Oct 26, 2015 9.594 9.855 9.546 9.739 11,433 -0.01(-0.10%)
Oct 23, 2015 9.633 9.894 9.449 9.749 109,645 +0.18(+1.92%)
Oct 22, 2015 9.217 9.671 9.217 9.565 123,824 +0.16(+1.75%)
Oct 21, 2015 9.671 9.671 9.227 9.401 36,396 -0.27(-2.80%)
Oct 20, 2015 9.913 9.913 9.526 9.671 66,533 -0.26(-2.63%)
Oct 19, 2015 9.555 10.16 9.507 9.933 50,475 +0.35(+3.63%)
Oct 16, 2015 9.565 9.788 9.507 9.584 87,202 +0.14(+1.43%)
Oct 15, 2015 8.985 9.536 8.869 9.449 47,350 +0.48(+5.39%)
Oct 14, 2015 9.449 9.536 8.869 8.965 86,551 -0.43(-4.53%)
Oct 13, 2015 9.671 9.671 9.275 9.391 23,266 -0.08(-0.82%)
Oct 12, 2015 9.875 9.971 9.372 9.468 34,267 -0.35(-3.55%)
Oct 09, 2015 9.807 10.11 9.584 9.817 40,614 +0.05(+0.50%)
Oct 08, 2015 9.913 10.14 9.478 9.768 52,759 -0.05(-0.49%)
Oct 07, 2015 10.06 10.16 9.720 9.817 72,350 -0.15(-1.55%)
Oct 06, 2015 9.826 10.00 9.560 9.971 30,534 +0.16(+1.68%)
Oct 05, 2015 9.333 10.33 9.314 9.807 67,227 +0.18(+1.91%)
Oct 02, 2015 9.768 9.933 9.604 9.623 43,263 -0.25(-2.55%)
Oct 01, 2015 10.18 10.20 9.652 9.875 39,944 -0.33(-3.22%)
Sep 30, 2015 9.459 10.20 9.420 10.20 31,656 +0.63(+6.57%)
Sep 29, 2015 9.807 9.807 9.101 9.575 55,544 -0.34(-3.41%)
Sep 28, 2015 9.749 9.913 9.381 9.913 28,174 -0.04(-0.39%)
Sep 25, 2015 10.63 10.63 9.875 9.952 21,452 -0.57(-5.42%)
Sep 24, 2015 11.19 11.19 10.47 10.52 42,969 -0.51(-4.65%)
Sep 23, 2015 11.19 11.19 10.88 11.04 6,470 +0.08(+0.71%)
Sep 22, 2015 10.74 10.96 10.64 10.96 9,598 +0.10(+0.89%)
Sep 21, 2015 10.69 11.01 10.54 10.86 66,317 +0.22(+2.09%)
Sep 18, 2015 10.48 10.71 10.45 10.64 19,139 -0.04(-0.36%)
Sep 17, 2015 10.75 10.77 10.11 10.68 24,403 +0.05(+0.45%)
Sep 16, 2015 10.67 10.77 10.55 10.63 14,127 -0.01(-0.09%)
Sep 15, 2015 10.65 10.70 10.39 10.64 36,075 +0.01(+0.09%)
Sep 14, 2015 10.58 10.74 10.47 10.63 14,287 +0.09(+0.83%)
Sep 11, 2015 10.63 10.66 9.778 10.54 62,458 +0.07(+0.65%)
Sep 10, 2015 10.20 10.59 10.02 10.47 66,888 +0.17(+1.69%)
Sep 09, 2015 10.53 10.53 10.17 10.30 179,412 -0.15(-1.48%)
Sep 08, 2015 10.90 10.90 10.44 10.45 15,505 -0.28(-2.61%)
Sep 04, 2015 10.67 10.74 10.74 10.74 5,583 +0.12(+1.09%)
Sep 03, 2015 10.09 10.62 10.09 10.62 81,839 +0.47(+4.67%)
Sep 02, 2015 10.42 10.42 9.986 10.15 60,697 -0.16(-1.59%)
Sep 01, 2015 10.61 10.71 10.31 10.31 32,464 -0.41(-3.79%)
Aug 31, 2015 11.11 11.15 10.64 10.72 34,878 -0.44(-3.90%)
Aug 28, 2015 11.27 11.28 10.84 11.15 43,816 -0.12(-1.03%)
Aug 27, 2015 11.32 11.54 11.10 11.27 43,940 -0.02(-0.17%)
Aug 26, 2015 11.53 11.53 10.77 11.29 50,196 -0.12(-1.02%)
Aug 25, 2015 11.58 11.61 11.28 11.40 51,085 +0.06(+0.51%)
Aug 24, 2015 11.34 11.54 10.81 11.34 43,830 -0.26(-2.25%)
Aug 21, 2015 11.65 11.74 11.54 11.61 14,934 -0.07(-0.58%)
Aug 20, 2015 11.65 11.82 11.62 11.67 35,128 -0.17(-1.47%)
Aug 19, 2015 12.28 12.28 11.78 11.85 35,758 -0.23(-1.92%)
Aug 18, 2015 12.57 12.57 11.96 12.08 23,270 -0.27(-2.19%)
Aug 17, 2015 12.47 12.64 12.29 12.35 43,996 +0.03(+0.24%)
Aug 14, 2015 12.14 12.51 12.14 12.32 66,228 +0.22(+1.84%)
Aug 13, 2015 11.93 12.10 11.65 12.10 26,694 +0.10(+0.81%)
Aug 12, 2015 12.18 12.54 11.69 12.00 37,476 +0.44(+3.85%)
Aug 11, 2015 11.76 11.79 11.52 11.56 92,883 -0.23(-1.97%)
Aug 10, 2015 11.74 12.06 11.59 11.79 40,818 +0.03(+0.25%)
Aug 07, 2015 11.84 12.04 11.70 11.76 31,714 -0.10(-0.82%)
Aug 06, 2015 12.21 12.21 11.83 11.86 32,949 -0.15(-1.29%)
Aug 05, 2015 11.95 12.25 11.91 12.01 37,113 -0.03(-0.24%)
Aug 04, 2015 12.18 12.34 11.92 12.04 32,996 -0.16(-1.35%)
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.