Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atento S.A. (NY: ATTO )

N/A 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 (%)
May 31, 2016 8.830 8.980 8.830 8.930 14,777 +0.08(+0.90%)
May 27, 2016 8.860 8.850 8.850 8.850 42,800 -0.01(-0.11%)
May 26, 2016 8.820 8.980 8.710 8.860 34,856 +0.04(+0.45%)
May 25, 2016 8.800 9.000 8.800 8.820 164,552 +0.05(+0.57%)
May 24, 2016 8.770 8.890 8.640 8.770 42,507 +0.00(+0.00%)
May 23, 2016 8.840 8.880 8.750 8.770 17,003 -0.02(-0.23%)
May 20, 2016 8.850 8.860 8.740 8.790 110,996 +0.10(+1.15%)
May 19, 2016 8.620 8.800 8.610 8.690 39,606 +0.01(+0.12%)
May 18, 2016 8.710 8.815 8.610 8.680 47,919 -0.04(-0.46%)
May 17, 2016 8.820 8.820 8.680 8.720 90,345 -0.07(-0.80%)
May 16, 2016 9.070 9.090 8.780 8.790 37,451 -0.03(-0.34%)
May 13, 2016 8.860 8.990 8.750 8.820 219,526 -0.11(-1.23%)
May 12, 2016 9.020 9.320 8.800 8.930 44,264 -0.17(-1.87%)
May 11, 2016 7.560 9.580 7.530 9.100 110,359 +0.83(+10.04%)
May 10, 2016 8.320 8.900 8.210 8.270 24,259 +0.11(+1.35%)
May 09, 2016 8.220 8.265 8.010 8.160 17,264 +0.06(+0.74%)
May 06, 2016 8.150 8.210 8.080 8.100 30,832 -0.02(-0.25%)
May 05, 2016 8.020 8.180 8.010 8.120 26,728 +0.14(+1.75%)
May 04, 2016 8.070 8.210 7.980 7.980 18,809 -0.13(-1.60%)
May 03, 2016 8.100 8.240 8.090 8.110 11,113 -0.04(-0.49%)
May 02, 2016 8.450 8.480 8.150 8.150 64,787 -0.40(-4.68%)
Apr 29, 2016 7.770 8.550 7.600 8.550 116,113 +0.84(+10.89%)
Apr 28, 2016 7.560 7.850 7.500 7.710 36,168 +0.19(+2.53%)
Apr 27, 2016 7.510 7.630 7.500 7.520 35,559 -0.05(-0.66%)
Apr 26, 2016 7.680 7.810 7.520 7.570 37,002 -0.14(-1.82%)
Apr 25, 2016 7.760 7.800 7.470 7.710 32,324 +0.02(+0.26%)
Apr 22, 2016 7.530 7.730 7.460 7.690 30,949 +0.15(+1.99%)
Apr 21, 2016 7.820 7.820 7.480 7.540 6,596 -0.08(-1.05%)
Apr 20, 2016 7.790 7.800 7.600 7.620 8,018 -0.13(-1.68%)
Apr 19, 2016 7.640 7.770 7.390 7.750 24,738 +0.11(+1.44%)
Apr 18, 2016 7.680 7.810 7.560 7.640 6,604 -0.10(-1.29%)
Apr 15, 2016 7.790 7.800 7.650 7.740 31,307 +0.03(+0.39%)
Apr 14, 2016 7.510 7.730 7.510 7.710 7,410 +0.29(+3.91%)
Apr 13, 2016 7.440 7.500 7.270 7.420 6,004 -0.15(-1.98%)
Apr 12, 2016 7.710 7.800 7.470 7.570 18,055 -0.20(-2.57%)
Apr 11, 2016 7.760 7.990 7.450 7.770 48,916 +0.04(+0.52%)
Apr 08, 2016 7.610 7.960 7.560 7.730 46,495 +0.18(+2.38%)
Apr 07, 2016 7.660 7.660 7.460 7.550 3,114 -0.10(-1.31%)
Apr 06, 2016 7.860 7.980 7.600 7.650 12,934 -0.26(-3.29%)
Apr 05, 2016 7.970 7.980 7.800 7.910 6,007 -0.14(-1.74%)
Apr 04, 2016 8.180 8.290 8.000 8.050 31,663 -0.21(-2.54%)
Apr 01, 2016 8.180 8.370 7.990 8.260 20,637 +0.07(+0.85%)
Mar 31, 2016 7.670 8.190 7.420 8.190 197,538 +0.54(+7.06%)
Mar 30, 2016 7.770 7.850 7.650 7.650 34,189 -0.07(-0.91%)
Mar 29, 2016 7.830 7.960 7.654 7.720 20,559 -0.12(-1.53%)
Mar 28, 2016 7.150 7.980 7.130 7.840 31,412 +0.55(+7.54%)
Mar 24, 2016 7.490 7.290 7.290 7.290 65,900 -0.26(-3.44%)
Mar 23, 2016 7.560 7.580 7.450 7.550 35,384 +0.02(+0.27%)
Mar 22, 2016 7.540 7.730 7.390 7.530 66,716 -0.07(-0.92%)
Mar 21, 2016 7.020 7.600 7.020 7.600 193,539 +0.41(+5.70%)
Mar 18, 2016 7.270 7.380 7.050 7.190 130,646 -0.04(-0.55%)
Mar 17, 2016 7.110 7.380 7.060 7.230 275,392 +0.15(+2.12%)
Mar 16, 2016 7.080 7.120 7.040 7.080 96,621 -0.04(-0.56%)
Mar 15, 2016 7.010 7.190 7.010 7.120 114,485 +0.04(+0.56%)
Mar 14, 2016 7.080 7.180 7.050 7.080 78,929 -0.04(-0.56%)
Mar 11, 2016 7.480 7.480 7.090 7.120 55,929 -0.11(-1.52%)
Mar 10, 2016 7.120 7.300 7.120 7.230 201,459 -0.03(-0.41%)
Mar 09, 2016 7.850 8.100 6.770 7.260 159,322 -1.57(-17.78%)
Mar 08, 2016 8.940 9.020 8.690 8.830 32,374 -0.15(-1.67%)
Mar 07, 2016 8.800 9.080 8.645 8.980 21,214 +0.09(+1.01%)
Mar 04, 2016 8.450 9.250 8.440 8.890 112,379 +0.47(+5.58%)
Mar 03, 2016 8.350 8.450 8.340 8.420 97,937 +0.08(+0.96%)
Mar 02, 2016 8.360 8.450 8.320 8.340 76,017 -0.03(-0.36%)
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.