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 31, 2015 8.840 9.420 9.420 9.420 128,315 +0.44(+4.84%)
Dec 30, 2015 8.878 9.159 8.762 8.985 73,708 +0.01(+0.11%)
Dec 29, 2015 9.111 9.217 8.859 8.975 33,103 -0.15(-1.59%)
Dec 28, 2015 9.033 9.275 8.907 9.120 84,682 +0.12(+1.29%)
Dec 24, 2015 8.559 9.004 9.004 9.004 46,631 +0.47(+5.56%)
Dec 23, 2015 8.994 9.130 8.472 8.530 76,543 -0.52(-5.77%)
Dec 22, 2015 9.140 9.285 8.975 9.053 25,564 -0.16(-1.78%)
Dec 21, 2015 9.575 9.575 9.169 9.217 35,688 -0.36(-3.74%)
Dec 18, 2015 9.855 9.971 9.526 9.575 44,489 -0.26(-2.65%)
Dec 17, 2015 9.623 10.00 9.623 9.836 8,909 -0.03(-0.29%)
Dec 16, 2015 9.720 10.00 9.575 9.865 29,886 -0.10(-0.97%)
Dec 15, 2015 9.981 10.14 9.778 9.962 25,087 +0.04(+0.39%)
Dec 14, 2015 10.20 10.26 9.555 9.923 52,144 -0.38(-3.66%)
Dec 11, 2015 10.20 10.36 10.20 10.30 57,440 +0.00(+0.00%)
Dec 10, 2015 10.17 10.41 10.17 10.30 93,950 +0.06(+0.57%)
Dec 09, 2015 10.05 10.42 9.865 10.24 218,465 +0.09(+0.86%)
Dec 08, 2015 9.921 10.16 9.575 10.16 111,181 +0.10(+0.96%)
Dec 07, 2015 10.10 10.14 10.06 10.06 5,771 -0.09(-0.86%)
Dec 04, 2015 10.52 10.59 10.00 10.15 17,875 -0.34(-3.23%)
Dec 03, 2015 10.70 10.72 10.31 10.48 29,752 -0.14(-1.28%)
Dec 02, 2015 10.44 10.72 10.32 10.62 14,186 -0.01(-0.09%)
Dec 01, 2015 10.63 10.75 10.47 10.63 245,584 +0.00(+0.00%)
Nov 30, 2015 10.61 10.74 10.37 10.63 132,197 -0.06(-0.54%)
Nov 27, 2015 10.43 10.70 10.43 10.69 17,710 +0.31(+2.98%)
Nov 25, 2015 10.70 10.38 10.38 10.38 39,290 -0.36(-3.33%)
Nov 24, 2015 10.77 10.90 10.71 10.74 7,423 -0.11(-0.98%)
Nov 23, 2015 10.96 11.08 10.76 10.84 186,950 -0.14(-1.23%)
Nov 20, 2015 11.02 11.14 10.90 10.98 96,186 -0.02(-0.18%)
Nov 19, 2015 10.94 11.05 10.93 11.00 8,254 +0.01(+0.09%)
Nov 18, 2015 10.94 11.09 10.93 10.99 41,371 +0.00(+0.00%)
Nov 17, 2015 10.98 11.07 10.95 10.99 25,562 +0.09(+0.80%)
Nov 16, 2015 10.64 10.99 10.63 10.90 21,067 +0.14(+1.26%)
Nov 13, 2015 10.64 10.88 10.56 10.76 110,363 +0.00(+0.00%)
Nov 12, 2015 10.89 10.89 10.64 10.76 84,167 -0.23(-2.11%)
Nov 11, 2015 11.12 11.12 10.95 11.00 49,816 -0.01(-0.09%)
Nov 10, 2015 10.98 11.12 10.64 11.01 67,510 +0.03(+0.27%)
Nov 09, 2015 11.04 11.04 10.59 10.98 132,021 +0.57(+5.48%)
Nov 06, 2015 10.24 10.42 10.20 10.41 19,575 +0.12(+1.13%)
Nov 05, 2015 10.24 10.32 10.23 10.29 34,432 +0.12(+1.14%)
Nov 04, 2015 10.18 10.26 10.16 10.17 17,779 +0.02(+0.19%)
Nov 03, 2015 10.11 10.16 10.01 10.16 34,223 +0.08(+0.77%)
Nov 02, 2015 10.00 10.27 9.933 10.08 25,212 +0.12(+1.17%)
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%)
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.