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 30, 2020 9.400 9.500 9.210 9.210 1,489 -0.26(-2.80%)
Sep 29, 2020 9.620 9.620 9.400 9.475 2,881 +0.15(+1.66%)
Sep 28, 2020 9.710 9.710 9.270 9.320 4,832 -0.18(-1.89%)
Sep 25, 2020 9.220 9.500 9.220 9.500 7,400 +0.10(+1.06%)
Sep 24, 2020 9.500 9.830 9.000 9.400 37,192 -0.14(-1.47%)
Sep 23, 2020 9.760 9.880 9.500 9.540 6,711 -0.35(-3.54%)
Sep 22, 2020 10.00 10.02 9.330 9.890 13,292 -0.10(-1.00%)
Sep 21, 2020 9.860 10.00 9.500 9.990 13,324 +0.18(+1.83%)
Sep 18, 2020 9.290 9.811 9.240 9.810 24,500 +0.63(+6.86%)
Sep 17, 2020 9.160 9.250 8.990 9.180 19,483 -0.07(-0.76%)
Sep 16, 2020 8.870 9.250 8.750 9.250 16,151 +0.30(+3.35%)
Sep 15, 2020 9.250 9.250 8.800 8.950 10,143 -0.18(-1.97%)
Sep 14, 2020 9.250 9.250 9.000 9.130 22,974 -0.11(-1.19%)
Sep 11, 2020 9.330 9.330 9.081 9.240 6,500 -0.06(-0.65%)
Sep 10, 2020 9.820 9.820 9.200 9.300 45,959 -0.41(-4.22%)
Sep 09, 2020 10.17 10.17 9.650 9.710 11,274 -0.18(-1.82%)
Sep 08, 2020 9.660 10.25 9.100 9.890 18,578 +0.00(+0.00%)
Sep 04, 2020 10.20 10.20 8.990 9.890 34,000 -0.29(-2.85%)
Sep 03, 2020 10.25 10.25 10.00 10.18 7,201 -0.07(-0.69%)
Sep 02, 2020 10.49 10.49 10.20 10.25 5,106 -0.18(-1.72%)
Sep 01, 2020 10.54 10.54 10.02 10.43 23,912 -0.17(-1.60%)
Aug 31, 2020 10.59 10.61 10.07 10.60 30,702 +0.04(+0.38%)
Aug 28, 2020 10.47 10.60 10.38 10.56 1,600 +0.17(+1.64%)
Aug 27, 2020 10.36 10.78 10.25 10.39 15,678 -0.13(-1.24%)
Aug 26, 2020 11.14 11.25 10.40 10.52 13,761 -0.26(-2.41%)
Aug 25, 2020 10.85 11.10 10.78 10.78 14,515 -0.21(-1.91%)
Aug 24, 2020 10.35 11.25 10.23 10.99 28,521 +0.80(+7.85%)
Aug 21, 2020 10.74 10.77 10.03 10.19 20,900 -0.29(-2.77%)
Aug 20, 2020 11.95 11.95 10.41 10.48 44,734 -1.46(-12.23%)
Aug 19, 2020 11.50 12.33 11.50 11.94 67,808 +0.74(+6.61%)
Aug 18, 2020 11.00 12.50 10.53 11.20 78,260 +0.40(+3.70%)
Aug 17, 2020 9.720 10.95 9.720 10.80 31,471 +1.07(+11.00%)
Aug 14, 2020 9.320 10.05 9.320 9.730 33,500 +0.13(+1.35%)
Aug 13, 2020 8.900 12.11 8.900 9.600 215,516 +0.65(+7.26%)
Aug 12, 2020 8.710 9.340 8.710 8.950 14,259 +0.33(+3.83%)
Aug 11, 2020 8.380 8.750 8.338 8.620 17,549 +0.23(+2.74%)
Aug 10, 2020 8.430 8.450 8.210 8.390 10,900 -0.02(-0.24%)
Aug 07, 2020 8.440 8.440 8.120 8.410 14,700 -0.01(-0.12%)
Aug 06, 2020 8.450 8.700 8.120 8.420 90,185 +0.06(+0.76%)
Aug 05, 2020 8.680 8.680 8.063 8.356 29,530 -0.34(-3.95%)
Aug 04, 2020 8.700 9.150 8.510 8.700 29,283 +0.03(+0.35%)
Aug 03, 2020 8.170 9.000 7.850 8.670 158,066 +0.32(+3.83%)
Jul 31, 2020 7.260 18.59 7.260 8.350 1,070,900 +1.21(+16.95%)
Jul 30, 2020 7.410 7.820 6.610 7.140 98,246 +5.56(+351.90%)
Jul 29, 2020 1.600 1.640 1.480 1.580 101,978 -0.01(-0.63%)
Jul 28, 2020 1.500 1.590 1.480 1.590 34,399 +0.11(+7.43%)
Jul 27, 2020 1.500 1.500 1.470 1.480 17,223 +0.01(+0.68%)
Jul 24, 2020 1.430 1.490 1.430 1.470 9,400 +0.01(+0.68%)
Jul 23, 2020 1.470 1.480 1.440 1.460 8,076 -0.02(-1.35%)
Jul 22, 2020 1.430 1.500 1.400 1.480 38,315 +0.03(+2.07%)
Jul 21, 2020 1.440 1.500 1.410 1.450 45,335 -0.02(-1.36%)
Jul 20, 2020 1.470 1.500 1.430 1.470 56,998 +0.01(+0.68%)
Jul 17, 2020 1.470 1.480 1.440 1.460 34,100 +0.03(+2.10%)
Jul 16, 2020 1.470 1.470 1.420 1.430 34,786 -0.04(-2.72%)
Jul 15, 2020 1.430 1.490 1.420 1.470 42,062 +0.03(+2.08%)
Jul 14, 2020 1.500 1.540 1.430 1.440 33,200 -0.06(-4.00%)
Jul 13, 2020 1.570 1.570 1.500 1.500 22,515 -0.03(-1.96%)
Jul 10, 2020 1.580 1.650 1.520 1.530 25,200 +0.04(+2.68%)
Jul 09, 2020 1.700 1.700 1.490 1.490 65,357 -0.22(-12.87%)
Jul 08, 2020 1.720 1.730 1.640 1.710 202,490 +0.05(+3.01%)
Jul 07, 2020 1.280 1.690 1.250 1.660 248,084 +0.38(+29.69%)
Jul 06, 2020 1.270 1.360 1.210 1.280 91,596 +0.09(+7.56%)
Jul 02, 2020 1.150 1.390 1.130 1.190 181,000 +0.04(+3.48%)
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.