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 (%)
Jul 21, 2023 0.4715 0 -0.00(-0.92%)
Jul 20, 2023 0.4780 0.4780 0.4522 0.4759 47,484 -0.00(-0.44%)
Jul 19, 2023 0.4700 0.4792 0.4530 0.4780 64,719 +0.01(+1.70%)
Jul 18, 2023 0.5000 0.5000 0.4500 0.4700 94,428 +0.00(+0.00%)
Jul 17, 2023 0.4900 0.4970 0.4700 0.4700 63,037 -0.01(-1.76%)
Jul 14, 2023 0.5001 0.5002 0.4752 0.4784 157,467 -0.04(-7.96%)
Jul 13, 2023 0.5200 0.5399 0.5000 0.5198 116,308 -0.00(-0.04%)
Jul 12, 2023 0.5100 0.5400 0.4900 0.5200 118,450 +0.02(+3.98%)
Jul 11, 2023 0.5000 0.5100 0.4810 0.5001 116,914 +0.00(+0.04%)
Jul 10, 2023 0.5261 0.5400 0.4680 0.4999 271,783 -0.04(-7.43%)
Jul 07, 2023 0.4900 0.5500 0.4850 0.5400 387,657 +0.04(+8.00%)
Jul 06, 2023 0.5200 0.5200 0.4800 0.5000 443,167 -0.05(-9.11%)
Jul 05, 2023 0.5900 0.5923 0.4800 0.5501 560,397 -0.02(-3.44%)
Jul 03, 2023 0.6900 0.6900 0.4248 0.5697 2,806,764 -0.43(-43.03%)
Jun 30, 2023 1.000 1.060 0.9241 1.000 75,305 +0.08(+8.68%)
Jun 29, 2023 0.9240 0.9597 0.8900 0.9201 80,177 +0.05(+5.52%)
Jun 28, 2023 0.8600 0.9500 0.8500 0.8720 110,977 +0.03(+3.98%)
Jun 27, 2023 1.050 1.090 0.8271 0.8386 220,525 -0.14(-14.44%)
Jun 26, 2023 1.430 1.430 0.9710 0.9801 255,274 -0.41(-29.49%)
Jun 23, 2023 1.470 1.470 1.340 1.390 37,718 +0.00(+0.00%)
Jun 22, 2023 1.400 1.410 1.340 1.390 35,525 +0.00(+0.00%)
Jun 21, 2023 1.450 1.460 1.350 1.390 74,210 -0.03(-2.11%)
Jun 20, 2023 1.430 1.510 1.340 1.420 68,499 +0.05(+3.65%)
Jun 16, 2023 1.410 1.450 1.350 1.370 29,381 -0.08(-5.52%)
Jun 15, 2023 1.370 1.470 1.200 1.450 110,331 +0.08(+5.84%)
Jun 14, 2023 1.360 1.420 1.360 1.370 69,536 -0.05(-3.52%)
Jun 13, 2023 1.480 1.510 1.290 1.420 80,342 -0.06(-4.05%)
Jun 12, 2023 1.530 1.649 1.455 1.480 106,109 -0.08(-5.13%)
Jun 09, 2023 1.760 1.780 1.475 1.560 157,455 -0.13(-7.69%)
Jun 08, 2023 2.300 2.350 1.660 1.690 426,332 -0.61(-26.52%)
Jun 07, 2023 2.600 2.678 2.230 2.300 225,788 -0.27(-10.51%)
Jun 06, 2023 2.600 2.760 2.400 2.570 221,344 +0.08(+3.21%)
Jun 05, 2023 2.690 2.860 2.250 2.490 293,876 -0.31(-11.07%)
Jun 02, 2023 2.610 2.950 2.470 2.800 411,600 +0.07(+2.56%)
Jun 01, 2023 2.970 3.300 2.630 2.730 3,474,765 +0.08(+3.02%)
May 31, 2023 2.340 2.879 2.060 2.650 1,778,909 -0.01(-0.38%)
May 30, 2023 1.720 3.500 1.657 2.660 49,063,440 +1.20(+82.19%)
May 26, 2023 1.390 1.460 1.202 1.460 1,006,120 +0.11(+8.15%)
May 25, 2023 1.070 1.670 1.060 1.350 696,672 +0.34(+33.66%)
May 24, 2023 0.8800 1.010 0.8800 1.010 22,276 +0.13(+14.59%)
May 23, 2023 0.8300 0.9058 0.8300 0.8814 2,898 +0.02(+2.48%)
May 22, 2023 0.9100 0.9270 0.8471 0.8601 10,787 +0.05(+6.21%)
May 19, 2023 0.7900 0.8199 0.7898 0.8098 28,509 +0.02(+2.52%)
May 18, 2023 0.8000 0.8798 0.7749 0.7899 20,409 -0.06(-7.55%)
May 17, 2023 0.9400 0.9400 0.8100 0.8544 13,690 +0.00(+0.52%)
May 16, 2023 0.8500 0.9180 0.8500 0.8500 6,119 -0.08(-8.60%)
May 15, 2023 0.9200 0.9687 0.9000 0.9300 6,458 +0.02(+2.38%)
May 12, 2023 0.9346 0.9346 0.8756 0.9084 10,903 +0.02(+2.06%)
May 11, 2023 0.9600 0.9600 0.8800 0.8901 16,522 -0.08(-8.24%)
May 10, 2023 0.9800 0.9800 0.9578 0.9700 5,009 -0.01(-1.02%)
May 09, 2023 1.010 1.020 0.9800 0.9800 19,673 -0.01(-1.00%)
May 08, 2023 1.000 1.090 0.9701 0.9899 51,809 -0.10(-9.18%)
May 05, 2023 1.320 1.320 1.000 1.090 57,491 -0.19(-14.85%)
May 04, 2023 1.270 1.340 1.270 1.280 8,623 +0.04(+3.23%)
May 03, 2023 1.700 1.700 1.240 1.240 38,858 -0.44(-26.19%)
May 02, 2023 1.750 1.819 1.610 1.680 10,484 -0.07(-4.01%)
May 01, 2023 1.760 1.760 1.750 1.750 2,326 -0.05(-2.77%)
Apr 28, 2023 1.780 1.800 1.750 1.800 8,863 -0.02(-1.10%)
Apr 27, 2023 1.900 1.900 1.785 1.820 1,438 -0.08(-4.21%)
Apr 26, 2023 1.900 1.910 1.900 1.900 1,013 +0.09(+4.97%)
Apr 25, 2023 1.770 1.810 1.750 1.810 4,189 -0.03(-1.63%)
Apr 24, 2023 1.792 1.850 1.792 1.840 1,197 -0.10(-5.15%)
Apr 21, 2023 1.980 2.000 1.750 1.940 2,160 +0.05(+2.65%)
Apr 20, 2023 1.930 1.930 1.890 1.890 978 -0.04(-2.07%)
Apr 19, 2023 1.940 1.960 1.900 1.930 6,061 +0.03(+1.58%)
Apr 18, 2023 2.105 2.105 1.794 1.900 1,630 +0.06(+3.27%)
Apr 17, 2023 1.780 1.889 1.780 1.840 4,766 +0.04(+2.21%)
Apr 14, 2023 1.690 1.800 1.690 1.800 8,885 +0.09(+5.26%)
Apr 13, 2023 1.810 1.810 1.710 1.710 6,413 -0.03(-1.72%)
Apr 12, 2023 1.890 1.890 1.740 1.740 1,806 -0.13(-6.95%)
Apr 11, 2023 1.780 1.870 1.780 1.870 8,408 +0.07(+3.89%)
Apr 10, 2023 1.800 1.850 1.800 1.800 1,286 +0.00(+0.00%)
Apr 06, 2023 1.910 1.910 1.780 1.800 4,807 -0.14(-7.22%)
Apr 05, 2023 1.940 1.970 1.910 1.940 1,068 -0.04(-2.02%)
Apr 04, 2023 2.030 2.030 1.975 1.980 1,379 -0.04(-1.98%)
Apr 03, 2023 2.050 2.090 2.020 2.020 1,895 -0.06(-2.93%)
Mar 31, 2023 2.099 2.100 2.020 2.081 8,389 +0.05(+2.51%)
Mar 30, 2023 1.970 2.060 1.970 2.030 5,529 +0.10(+5.18%)
Mar 29, 2023 1.840 1.960 1.840 1.930 4,289 +0.07(+3.76%)
Mar 28, 2023 2.060 2.060 1.730 1.860 25,688 -0.23(-11.00%)
Mar 27, 2023 2.120 2.175 2.020 2.090 13,568 +0.00(+0.00%)
Mar 24, 2023 2.120 2.155 2.020 2.090 9,261 +0.07(+3.47%)
Mar 23, 2023 2.110 2.110 2.015 2.020 4,166 -0.06(-2.88%)
Mar 22, 2023 1.980 2.080 1.940 2.080 7,205 +0.13(+6.67%)
Mar 21, 2023 1.750 2.010 1.730 1.950 16,129 +0.25(+14.71%)
Mar 20, 2023 1.730 1.734 1.700 1.700 7,026 -0.03(-1.73%)
Mar 17, 2023 1.860 1.870 1.700 1.730 20,626 -0.12(-6.49%)
Mar 16, 2023 1.850 1.880 1.790 1.850 5,042 -0.04(-2.12%)
Mar 15, 2023 1.830 1.900 1.790 1.890 13,962 +0.07(+3.85%)
Mar 14, 2023 1.920 1.960 1.790 1.820 83,864 -0.17(-8.54%)
Mar 13, 2023 1.930 1.990 1.900 1.990 4,302 +0.04(+2.05%)
Mar 10, 2023 1.920 2.000 1.900 1.950 10,729 +0.01(+0.52%)
Mar 09, 2023 2.240 2.390 1.910 1.940 39,890 -0.22(-10.19%)
Mar 08, 2023 2.280 2.390 2.050 2.160 52,959 -0.10(-4.42%)
Mar 07, 2023 2.250 2.300 2.200 2.260 10,585 -0.03(-1.31%)
Mar 06, 2023 2.680 2.690 2.170 2.290 64,741 -0.46(-16.73%)
Mar 03, 2023 2.560 2.820 2.520 2.750 10,988 +0.19(+7.42%)
Mar 02, 2023 2.680 2.680 2.500 2.560 12,962 -0.12(-4.48%)
Mar 01, 2023 2.750 2.800 2.650 2.680 6,878 -0.14(-4.96%)
Feb 28, 2023 2.840 2.940 2.820 2.820 7,949 -0.08(-2.76%)
Feb 27, 2023 2.850 2.950 2.830 2.900 13,029 +0.03(+1.05%)
Feb 24, 2023 2.810 2.912 2.750 2.870 15,323 +0.17(+6.30%)
Feb 23, 2023 2.830 2.870 2.600 2.700 25,131 -0.17(-5.92%)
Feb 22, 2023 2.980 2.997 2.710 2.870 6,377 -0.11(-3.69%)
Feb 21, 2023 3.290 3.290 2.835 2.980 28,611 -0.34(-10.24%)
Feb 17, 2023 3.690 3.690 3.320 3.320 19,078 -0.46(-12.17%)
Feb 16, 2023 4.290 4.290 3.720 3.780 35,107 -0.55(-12.70%)
Feb 15, 2023 4.320 4.570 4.200 4.330 15,245 -0.02(-0.46%)
Feb 14, 2023 4.500 4.550 4.290 4.350 6,146 -0.19(-4.19%)
Feb 13, 2023 4.100 4.540 4.100 4.540 22,335 +0.46(+11.27%)
Feb 10, 2023 3.780 4.150 3.780 4.080 15,227 +0.18(+4.62%)
Feb 09, 2023 3.960 4.100 3.760 3.900 45,829 +0.10(+2.63%)
Feb 08, 2023 3.650 3.959 3.640 3.800 23,571 +0.00(+0.00%)
Feb 07, 2023 4.340 4.550 3.500 3.800 53,713 -0.55(-12.64%)
Feb 06, 2023 5.110 5.110 4.110 4.350 66,329 -0.07(-1.58%)
Feb 03, 2023 5.590 5.590 4.010 4.420 161,659 -1.22(-21.63%)
Feb 02, 2023 5.960 6.000 5.330 5.640 18,811 -0.22(-3.75%)
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.