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 (%)
May 29, 2015 12.55 12.74 12.44 12.60 22,049 +0.03(+0.23%)
May 28, 2015 12.42 12.71 12.42 12.57 15,504 +0.13(+1.01%)
May 27, 2015 12.44 12.59 12.42 12.45 13,646 +0.04(+0.31%)
May 26, 2015 12.71 12.80 12.41 12.41 12,535 -0.37(-2.88%)
May 22, 2015 12.83 12.78 12.78 12.78 19,438 -0.04(-0.30%)
May 21, 2015 12.81 13.04 12.81 12.81 29,254 +0.01(+0.07%)
May 20, 2015 11.82 13.05 10.86 12.81 500,914 +0.14(+1.07%)
May 19, 2015 12.68 12.81 12.60 12.67 17,102 -0.03(-0.23%)
May 18, 2015 12.61 12.88 12.44 12.70 34,819 +0.06(+0.46%)
May 15, 2015 12.68 12.84 12.58 12.64 15,788 -0.08(-0.61%)
May 14, 2015 12.60 12.85 12.57 12.72 18,233 +0.16(+1.31%)
May 13, 2015 12.40 12.68 12.33 12.55 41,055 +0.15(+1.17%)
May 12, 2015 12.46 12.56 12.28 12.41 17,937 -0.09(-0.70%)
May 11, 2015 12.28 12.60 12.25 12.50 13,164 +0.18(+1.49%)
May 08, 2015 12.47 12.49 12.31 12.31 14,598 -0.07(-0.55%)
May 07, 2015 12.58 12.58 12.31 12.38 25,194 -0.16(-1.31%)
May 06, 2015 12.60 12.73 12.53 12.54 6,281 -0.05(-0.38%)
May 05, 2015 12.55 12.68 12.49 12.59 55,767 +0.00(+0.00%)
May 04, 2015 12.73 12.78 12.55 12.59 52,563 -0.05(-0.38%)
May 01, 2015 12.70 12.81 12.50 12.64 11,529 -0.03(-0.23%)
Apr 30, 2015 12.53 12.81 12.53 12.67 81,984 +0.07(+0.54%)
Apr 29, 2015 12.59 12.72 12.54 12.60 21,644 +0.04(+0.31%)
Apr 28, 2015 12.45 12.63 12.39 12.56 44,056 +0.04(+0.31%)
Apr 27, 2015 12.54 12.64 12.23 12.52 45,099 -0.01(-0.08%)
Apr 24, 2015 12.46 12.59 12.38 12.53 71,801 +0.04(+0.31%)
Apr 23, 2015 12.41 12.64 12.38 12.50 30,066 +0.08(+0.62%)
Apr 22, 2015 12.45 12.48 11.93 12.42 64,316 -0.10(-0.77%)
Apr 21, 2015 12.56 12.56 12.32 12.51 23,777 +0.02(+0.15%)
Apr 20, 2015 12.55 12.59 12.29 12.50 46,416 -0.06(-0.46%)
Apr 17, 2015 12.78 12.78 12.29 12.55 91,196 -0.18(-1.44%)
Apr 16, 2015 12.79 12.80 12.60 12.74 61,342 +0.02(+0.15%)
Apr 15, 2015 12.53 12.87 12.49 12.72 67,957 +0.23(+1.86%)
Apr 14, 2015 12.43 12.56 12.29 12.49 48,624 +0.11(+0.86%)
Apr 13, 2015 12.19 12.43 12.14 12.38 83,098 +0.22(+1.83%)
Apr 10, 2015 12.14 12.17 12.07 12.16 27,946 +0.12(+0.96%)
Apr 09, 2015 12.03 12.09 11.97 12.04 56,547 +0.10(+0.81%)
Apr 08, 2015 11.76 12.01 11.70 11.94 71,641 +0.31(+2.66%)
Apr 07, 2015 11.85 11.87 11.51 11.63 303,373 -0.21(-1.80%)
Apr 06, 2015 11.72 11.85 11.68 11.85 62,950 +0.06(+0.49%)
Apr 02, 2015 11.80 11.79 11.79 11.79 21,092 -0.01(-0.08%)
Apr 01, 2015 11.43 11.93 11.36 11.80 270,351 +0.30(+2.61%)
Mar 31, 2015 11.44 11.65 11.32 11.50 67,113 +0.09(+0.76%)
Mar 30, 2015 11.45 11.58 11.38 11.41 83,858 -0.11(-0.92%)
Mar 27, 2015 11.58 11.59 11.41 11.52 128,345 -0.04(-0.33%)
Mar 26, 2015 11.60 11.60 11.47 11.56 188,586 -0.04(-0.33%)
Mar 25, 2015 11.40 11.64 11.35 11.60 82,280 +0.15(+1.35%)
Mar 24, 2015 11.45 11.45 11.34 11.44 72,274 +0.03(+0.25%)
Mar 23, 2015 11.61 11.61 11.36 11.41 65,686 -0.29(-2.48%)
Mar 20, 2015 11.38 11.70 11.38 11.70 41,997 +0.29(+2.54%)
Mar 19, 2015 11.33 11.47 11.33 11.41 18,707 -0.01(-0.08%)
Mar 18, 2015 11.22 11.43 11.22 11.42 49,709 +0.13(+1.11%)
Mar 17, 2015 11.03 11.30 10.94 11.30 51,612 +0.21(+1.92%)
Mar 16, 2015 10.84 11.15 10.59 11.08 121,084 +0.21(+1.96%)
Mar 13, 2015 11.00 11.07 10.70 10.87 203,156 -0.11(-0.97%)
Mar 12, 2015 10.76 10.98 10.72 10.98 91,866 +0.17(+1.61%)
Mar 11, 2015 10.95 10.97 10.74 10.80 319,224 -0.17(-1.59%)
Mar 10, 2015 11.43 11.69 10.64 10.98 204,677 -0.16(-1.48%)
Mar 09, 2015 11.40 11.59 10.64 11.14 34,323 -0.17(-1.54%)
Mar 06, 2015 11.27 11.56 11.22 11.32 25,527 -0.01(-0.08%)
Mar 05, 2015 11.27 11.40 11.17 11.33 24,475 +0.11(+0.95%)
Mar 04, 2015 10.70 11.36 10.67 11.22 102,091 +0.48(+4.50%)
Mar 03, 2015 10.83 10.83 10.58 10.74 366,969 -0.09(-0.80%)
Mar 02, 2015 11.19 11.19 10.47 10.82 290,675 -0.32(-2.86%)
Feb 27, 2015 11.72 11.85 10.65 11.14 379,338 -0.66(-5.57%)
Feb 26, 2015 11.61 11.94 11.61 11.80 77,907 +0.18(+1.58%)
Feb 25, 2015 11.34 11.69 11.13 11.62 93,897 +0.24(+2.13%)
Feb 24, 2015 11.45 11.48 11.29 11.37 19,200 -0.02(-0.17%)
Feb 23, 2015 11.47 11.54 11.26 11.39 18,532 +0.02(+0.17%)
Feb 20, 2015 11.20 11.45 11.05 11.37 20,609 +0.11(+0.94%)
Feb 19, 2015 10.96 11.34 10.95 11.27 47,798 +0.24(+2.19%)
Feb 18, 2015 10.87 11.06 10.87 11.03 95,443 +0.17(+1.60%)
Feb 17, 2015 11.28 11.32 10.68 10.85 74,026 -0.48(-4.27%)
Feb 13, 2015 11.46 11.34 11.34 11.34 31,432 -0.20(-1.76%)
Feb 12, 2015 11.46 11.71 11.42 11.54 135,646 +0.05(+0.42%)
Feb 11, 2015 11.39 11.60 11.31 11.49 73,101 +0.03(+0.25%)
Feb 10, 2015 11.41 11.59 11.29 11.46 40,453 -0.01(-0.08%)
Feb 09, 2015 11.41 11.64 11.35 11.47 151,680 +0.10(+0.85%)
Feb 06, 2015 11.61 11.61 11.22 11.37 41,294 -0.22(-1.92%)
Feb 05, 2015 11.32 11.60 11.23 11.60 22,147 +0.28(+2.48%)
Feb 04, 2015 11.33 11.61 11.20 11.32 29,825 -0.14(-1.27%)
Feb 03, 2015 11.36 11.56 11.19 11.46 27,148 +0.13(+1.11%)
Feb 02, 2015 11.47 11.52 11.20 11.34 109,055 -0.18(-1.60%)
Jan 30, 2015 11.31 11.31 11.31 11.52 76,618 +0.16(+1.45%)
Jan 29, 2015 11.64 11.66 11.32 11.35 37,178 -0.21(-1.84%)
Jan 28, 2015 11.47 11.74 11.19 11.57 42,606 +0.09(+0.76%)
Jan 27, 2015 11.51 11.56 11.28 11.48 169,242 -0.08(-0.67%)
Jan 26, 2015 11.45 11.60 11.35 11.56 66,115 +0.05(+0.42%)
Jan 23, 2015 11.32 11.61 11.32 11.51 67,531 +0.11(+0.93%)
Jan 22, 2015 11.59 11.61 11.04 11.40 68,273 -0.04(-0.34%)
Jan 21, 2015 10.93 11.51 10.67 11.44 59,135 +0.46(+4.23%)
Jan 20, 2015 10.74 11.09 10.66 10.98 69,749 +0.19(+1.79%)
Jan 16, 2015 10.89 10.92 10.65 10.78 13,322 -0.16(-1.50%)
Jan 15, 2015 10.97 11.13 10.57 10.95 63,838 +0.03(+0.27%)
Jan 14, 2015 10.18 10.92 10.18 10.92 50,505 +0.53(+5.12%)
Jan 13, 2015 10.49 10.61 9.991 10.39 109,325 -0.22(-2.10%)
Jan 12, 2015 10.76 10.92 10.52 10.61 41,805 -0.23(-2.14%)
Jan 09, 2015 10.98 10.98 10.75 10.84 48,779 -0.16(-1.49%)
Jan 08, 2015 10.85 11.22 10.61 11.01 121,828 +0.15(+1.43%)
Jan 07, 2015 10.65 10.91 10.19 10.85 39,330 +0.31(+2.94%)
Jan 06, 2015 11.03 11.03 10.30 10.54 41,939 -0.32(-2.94%)
Jan 05, 2015 10.39 11.02 10.33 10.86 129,260 +0.49(+4.76%)
Jan 02, 2015 10.09 10.63 9.643 10.37 65,876 +0.26(+2.58%)
Dec 31, 2014 10.12 10.11 10.11 10.11 110,324 -0.03(-0.29%)
Dec 30, 2014 9.565 10.16 9.459 10.14 161,961 +0.60(+6.29%)
Dec 29, 2014 9.343 9.739 9.343 9.536 103,277 +0.20(+2.18%)
Dec 26, 2014 9.343 9.778 8.994 9.333 189,697 -0.28(-2.92%)
Dec 24, 2014 9.710 9.613 9.613 9.613 36,085 -0.15(-1.58%)
Dec 23, 2014 9.652 9.836 9.372 9.768 84,248 +0.14(+1.41%)
Dec 22, 2014 9.613 9.797 9.478 9.633 54,333 -0.03(-0.30%)
Dec 19, 2014 10.04 10.04 9.439 9.662 167,393 -0.37(-3.66%)
Dec 18, 2014 10.08 10.15 9.710 10.03 167,877 +0.12(+1.17%)
Dec 17, 2014 9.788 10.09 9.478 9.913 164,226 +0.09(+0.89%)
Dec 16, 2014 10.12 10.17 9.623 9.826 119,308 -0.39(-3.79%)
Dec 15, 2014 10.34 10.68 10.16 10.21 66,222 +0.05(+0.48%)
Dec 12, 2014 10.43 10.54 9.768 10.16 80,550 -0.38(-3.58%)
Dec 11, 2014 10.74 10.74 10.17 10.54 135,311 -0.18(-1.71%)
Dec 10, 2014 11.02 11.11 10.70 10.73 71,850 -0.40(-3.56%)
Dec 09, 2014 10.85 11.18 10.74 11.12 215,479 +0.15(+1.41%)
Dec 08, 2014 10.96 11.61 10.73 10.97 68,532 -0.05(-0.44%)
Dec 05, 2014 10.58 11.03 10.58 11.02 47,095 +0.32(+2.98%)
Dec 04, 2014 10.61 10.98 10.35 10.70 75,836 +0.00(+0.00%)
Dec 03, 2014 10.53 10.80 10.29 10.70 63,719 +0.20(+1.94%)
Dec 02, 2014 10.65 10.79 10.49 10.49 37,860 -0.16(-1.54%)
Dec 01, 2014 10.70 10.76 10.45 10.66 115,228 -0.01(-0.09%)
Nov 28, 2014 10.70 10.88 10.35 10.67 129,933 -0.06(-0.54%)
Nov 26, 2014 10.79 10.73 10.73 10.73 96,572 -0.15(-1.33%)
Nov 25, 2014 10.83 11.03 10.72 10.87 78,907 +0.09(+0.81%)
Nov 24, 2014 10.74 10.91 10.65 10.78 116,705 +0.05(+0.45%)
Nov 21, 2014 11.05 11.06 10.55 10.74 108,571 +0.01(+0.09%)
Nov 20, 2014 10.46 11.12 10.09 10.73 121,345 +0.22(+2.12%)
Nov 19, 2014 10.26 10.84 10.24 10.50 179,900 +0.06(+0.56%)
Nov 18, 2014 10.76 10.93 10.26 10.45 156,846 -0.25(-2.35%)
Nov 17, 2014 11.03 11.33 10.57 10.70 58,794 -0.27(-2.47%)
Nov 14, 2014 11.32 11.38 10.80 10.97 116,715 -0.38(-3.32%)
Nov 13, 2014 11.61 11.63 11.15 11.34 76,648 -0.11(-0.93%)
Nov 12, 2014 11.51 11.76 11.26 11.45 246,670 -0.09(-0.75%)
Nov 11, 2014 12.01 12.09 11.43 11.54 200,586 -0.47(-3.95%)
Nov 10, 2014 11.85 12.09 11.77 12.01 157,968 +0.11(+0.89%)
Nov 07, 2014 11.73 12.04 11.73 11.91 193,848 +0.15(+1.23%)
Nov 06, 2014 11.50 11.95 11.45 11.76 241,645 +0.14(+1.25%)
Nov 05, 2014 11.61 11.71 11.16 11.62 301,426 +0.12(+1.01%)
Nov 04, 2014 11.53 11.61 11.28 11.50 89,704 +0.02(+0.17%)
Nov 03, 2014 11.49 11.60 11.34 11.48 126,603 +0.13(+1.11%)
Oct 31, 2014 10.60 11.68 10.60 11.35 409,970 +0.47(+4.36%)
Oct 30, 2014 10.40 10.92 10.18 10.88 285,473 +0.35(+3.31%)
Oct 29, 2014 9.478 10.64 9.410 10.53 438,272 +0.89(+9.23%)
Oct 28, 2014 9.227 9.739 8.995 9.642 308,571 +0.52(+5.73%)
Oct 27, 2014 9.362 9.526 8.753 9.120 207,758 -0.40(-4.17%)
Oct 24, 2014 9.555 9.671 9.449 9.517 108,994 -0.17(-1.80%)
Oct 23, 2014 9.536 9.788 9.439 9.691 84,978 +0.17(+1.83%)
Oct 22, 2014 9.778 9.991 9.439 9.517 302,961 -0.42(-4.19%)
Oct 21, 2014 9.671 10.09 9.623 9.933 368,972 +0.15(+1.58%)
Oct 20, 2014 9.913 10.06 9.671 9.778 89,819 -0.29(-2.88%)
Oct 17, 2014 10.25 10.40 9.894 10.07 195,823 +0.08(+0.77%)
Oct 16, 2014 9.198 10.15 9.198 9.991 258,474 +0.54(+5.73%)
Oct 15, 2014 9.730 9.762 9.289 9.449 194,404 -0.54(-5.42%)
Oct 14, 2014 10.28 10.28 9.991 9.991 305,309 -0.44(-4.26%)
Oct 13, 2014 10.14 10.54 10.14 10.44 121,092 +0.19(+1.89%)
Oct 10, 2014 10.06 10.59 9.923 10.24 439,711 +0.12(+1.15%)
Oct 09, 2014 10.77 10.97 9.913 10.13 542,168 -0.75(-6.93%)
Oct 08, 2014 11.56 11.60 10.77 10.88 638,078 -0.73(-6.25%)
Oct 07, 2014 12.23 12.23 11.45 11.61 724,155 -0.70(-5.66%)
Oct 06, 2014 12.57 12.64 12.19 12.30 910,872 -0.03(-0.24%)
Oct 03, 2014 12.33 12.56 12.24 12.33 898,772 -0.20(-1.62%)
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.