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 30, 2016 7.399 7.399 7.399 0 -0.15(-1.92%)
Dec 29, 2016 7.447 7.640 7.399 7.544 8,075 +0.10(+1.30%)
Dec 28, 2016 7.350 7.447 7.254 7.447 3,929 +0.10(+1.32%)
Dec 27, 2016 7.495 7.495 7.205 7.350 4,597 -0.19(-2.56%)
Dec 23, 2016 7.544 7.544 7.544 0 +0.15(+1.96%)
Dec 22, 2016 7.350 7.447 7.157 7.399 17,478 +0.24(+3.38%)
Dec 21, 2016 7.205 7.205 6.915 7.157 7,862 +0.24(+3.50%)
Dec 20, 2016 6.915 7.254 6.867 6.915 3,671 +0.00(+0.00%)
Dec 19, 2016 6.625 7.060 6.625 6.915 21,162 +0.24(+3.62%)
Dec 16, 2016 7.060 7.205 6.625 6.673 70,182 -0.39(-5.48%)
Dec 15, 2016 7.012 8.463 7.012 7.060 49,159 +0.24(+3.55%)
Dec 14, 2016 7.254 7.254 6.818 6.818 30,244 -0.44(-6.00%)
Dec 13, 2016 7.592 7.931 7.254 7.254 33,703 -0.39(-5.06%)
Dec 12, 2016 7.882 7.882 7.495 7.640 16,090 -0.29(-3.66%)
Dec 09, 2016 8.027 8.269 7.882 7.931 5,938 -0.15(-1.80%)
Dec 08, 2016 8.076 8.221 7.931 8.076 30,021 +0.00(+0.00%)
Dec 07, 2016 8.172 8.172 7.979 8.076 2,012 -0.10(-1.18%)
Dec 06, 2016 8.317 8.463 8.172 8.172 5,015 -0.05(-0.59%)
Dec 05, 2016 8.076 8.366 7.979 8.221 13,712 +0.19(+2.41%)
Dec 02, 2016 8.124 8.221 7.834 8.027 10,518 -0.15(-1.78%)
Dec 01, 2016 8.221 8.317 8.124 8.172 9,302 -0.05(-0.59%)
Nov 30, 2016 8.172 8.366 7.737 8.221 38,653 +0.00(+0.00%)
Nov 29, 2016 8.221 8.409 8.076 8.221 22,020 +0.00(+0.00%)
Nov 28, 2016 8.172 8.221 7.979 8.221 8,132 +0.00(+0.00%)
Nov 25, 2016 8.172 8.342 8.003 8.221 7,262 +0.00(+0.00%)
Nov 23, 2016 8.221 8.221 8.221 0 +0.44(+5.59%)
Nov 22, 2016 7.834 8.172 7.737 7.786 12,194 -0.15(-1.83%)
Nov 21, 2016 8.172 8.221 7.786 7.931 100,914 -0.10(-1.20%)
Nov 18, 2016 8.124 8.172 7.979 8.027 8,143 -0.19(-2.35%)
Nov 17, 2016 7.979 7.979 8.221 6,166 +0.24(+3.03%)
Nov 16, 2016 7.834 8.027 7.689 7.979 99,036 +0.24(+3.13%)
Nov 15, 2016 7.882 7.931 7.544 7.737 3,717 -0.19(-2.44%)
Nov 14, 2016 8.221 8.221 7.447 7.931 9,815 -0.34(-4.09%)
Nov 11, 2016 8.172 8.317 7.834 8.269 32,628 -0.05(-0.58%)
Nov 10, 2016 8.269 8.511 8.269 8.317 37,451 +0.05(+0.58%)
Nov 09, 2016 8.269 8.414 7.931 8.269 23,011 +0.00(+0.00%)
Nov 08, 2016 8.027 9.140 8.027 8.269 43,440 +0.05(+0.59%)
Nov 07, 2016 8.366 8.366 7.834 8.221 20,039 -0.05(-0.58%)
Nov 04, 2016 8.124 8.366 8.076 8.269 3,514 +0.15(+1.79%)
Nov 03, 2016 8.114 8.366 8.076 8.124 17,350 +0.05(+0.60%)
Nov 02, 2016 8.317 8.317 8.076 8.076 1,616 -0.19(-2.34%)
Nov 01, 2016 8.608 8.608 8.124 8.269 70,903 -0.44(-5.00%)
Oct 31, 2016 8.559 8.704 8.414 8.704 42,668 +0.15(+1.69%)
Oct 28, 2016 8.559 8.898 8.366 8.559 76,631 -0.05(-0.56%)
Oct 27, 2016 8.559 8.608 8.317 8.608 14,294 +0.10(+1.14%)
Oct 26, 2016 8.608 8.753 8.317 8.511 17,690 +0.00(+0.00%)
Oct 25, 2016 8.269 8.559 8.269 8.511 38,395 +0.10(+1.15%)
Oct 24, 2016 8.463 8.559 8.376 8.414 14,283 -0.10(-1.14%)
Oct 21, 2016 8.559 8.656 8.269 8.511 32,445 -0.05(-0.57%)
Oct 20, 2016 8.801 8.898 8.317 8.559 67,933 -0.15(-1.67%)
Oct 19, 2016 8.704 8.849 8.511 8.704 19,286 +0.10(+1.12%)
Oct 18, 2016 8.898 8.898 8.463 8.608 50,037 -0.19(-2.20%)
Oct 17, 2016 8.704 8.898 8.559 8.801 10,995 +0.15(+1.79%)
Oct 14, 2016 8.685 8.878 8.598 8.646 8,048 +0.07(+0.79%)
Oct 13, 2016 8.733 8.733 8.356 8.579 24,976 -0.16(-1.88%)
Oct 12, 2016 8.318 9.169 8.279 8.743 34,182 +0.45(+5.48%)
Oct 11, 2016 8.163 8.298 8.037 8.288 28,566 +0.02(+0.23%)
Oct 10, 2016 8.250 8.356 8.240 8.269 17,319 +0.02(+0.23%)
Oct 07, 2016 8.511 8.511 8.182 8.250 30,302 -0.23(-2.74%)
Oct 06, 2016 8.390 8.511 8.347 8.482 51,063 -0.01(-0.11%)
Oct 05, 2016 8.395 8.588 8.395 8.492 6,380 +0.04(+0.46%)
Oct 04, 2016 8.317 8.463 8.308 8.453 7,032 +0.16(+1.98%)
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.