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 31, 2016 8.540 8.685 8.540 8.637 15,278 +0.08(+0.90%)
May 27, 2016 8.569 8.559 8.559 8.559 44,253 -0.01(-0.11%)
May 26, 2016 8.530 8.685 8.424 8.569 36,039 +0.04(+0.45%)
May 25, 2016 8.511 8.704 8.511 8.530 170,141 +0.05(+0.57%)
May 24, 2016 8.482 8.598 8.356 8.482 43,950 +0.00(+0.00%)
May 23, 2016 8.550 8.588 8.463 8.482 17,580 -0.02(-0.23%)
May 20, 2016 8.559 8.569 8.453 8.501 114,766 +0.10(+1.15%)
May 19, 2016 8.337 8.511 8.327 8.405 40,951 +0.01(+0.12%)
May 18, 2016 8.424 8.525 8.327 8.395 49,546 -0.04(-0.46%)
May 17, 2016 8.530 8.530 8.395 8.434 93,413 -0.07(-0.80%)
May 16, 2016 8.772 8.791 8.492 8.501 38,723 -0.03(-0.34%)
May 13, 2016 8.569 8.695 8.463 8.530 226,982 -0.11(-1.23%)
May 12, 2016 8.724 9.014 8.511 8.637 45,767 -0.16(-1.87%)
May 11, 2016 7.312 9.265 7.283 8.801 114,107 +0.80(+10.04%)
May 10, 2016 8.047 8.608 7.940 7.998 25,082 +0.11(+1.35%)
May 09, 2016 7.950 7.993 7.747 7.892 17,850 +0.06(+0.74%)
May 06, 2016 7.882 7.940 7.815 7.834 31,879 -0.02(-0.25%)
May 05, 2016 7.757 7.911 7.747 7.853 27,635 +0.14(+1.75%)
May 04, 2016 7.805 7.940 7.718 7.718 19,447 -0.13(-1.60%)
May 03, 2016 7.834 7.969 7.824 7.844 11,490 -0.04(-0.49%)
May 02, 2016 8.172 8.201 7.882 7.882 66,987 -0.39(-4.68%)
Apr 29, 2016 7.515 8.269 7.350 8.269 120,056 +0.81(+10.90%)
Apr 28, 2016 7.312 7.592 7.254 7.457 37,396 +0.18(+2.53%)
Apr 27, 2016 7.263 7.379 7.254 7.273 36,766 -0.05(-0.66%)
Apr 26, 2016 7.428 7.553 7.273 7.321 38,258 -0.14(-1.82%)
Apr 25, 2016 7.505 7.544 7.225 7.457 33,421 +0.02(+0.26%)
Apr 22, 2016 7.283 7.476 7.215 7.437 32,000 +0.15(+1.99%)
Apr 21, 2016 7.563 7.563 7.234 7.292 6,820 -0.08(-1.05%)
Apr 20, 2016 7.534 7.544 7.350 7.370 8,290 -0.13(-1.68%)
Apr 19, 2016 7.389 7.515 7.147 7.495 25,578 +0.11(+1.44%)
Apr 18, 2016 7.428 7.553 7.312 7.389 6,828 -0.10(-1.29%)
Apr 15, 2016 7.534 7.544 7.399 7.486 32,370 +0.03(+0.39%)
Apr 14, 2016 7.263 7.476 7.263 7.457 7,661 +0.28(+3.91%)
Apr 13, 2016 7.196 7.254 7.031 7.176 6,207 -0.15(-1.98%)
Apr 12, 2016 7.457 7.544 7.225 7.321 18,668 -0.19(-2.57%)
Apr 11, 2016 7.505 7.728 7.205 7.515 50,577 +0.04(+0.52%)
Apr 08, 2016 7.360 7.699 7.312 7.476 48,074 +0.17(+2.38%)
Apr 07, 2016 7.408 7.408 7.215 7.302 3,219 -0.10(-1.31%)
Apr 06, 2016 7.602 7.718 7.350 7.399 13,373 -0.25(-3.29%)
Apr 05, 2016 7.708 7.718 7.544 7.650 6,211 -0.14(-1.74%)
Apr 04, 2016 7.911 8.018 7.737 7.786 32,738 -0.20(-2.54%)
Apr 01, 2016 7.911 8.095 7.728 7.989 21,337 +0.07(+0.85%)
Mar 31, 2016 7.418 7.921 7.176 7.921 204,247 +0.52(+7.06%)
Mar 30, 2016 7.515 7.592 7.399 7.399 35,350 -0.07(-0.91%)
Mar 29, 2016 7.573 7.699 7.403 7.466 21,257 -0.12(-1.53%)
Mar 28, 2016 6.915 7.718 6.896 7.582 32,478 +0.53(+7.54%)
Mar 24, 2016 7.244 7.051 7.051 7.051 68,138 -0.25(-3.44%)
Mar 23, 2016 7.312 7.331 7.205 7.302 36,585 +0.02(+0.27%)
Mar 22, 2016 7.292 7.476 7.147 7.283 68,982 -0.07(-0.92%)
Mar 21, 2016 6.789 7.350 6.789 7.350 200,112 +0.40(+5.70%)
Mar 18, 2016 7.031 7.138 6.818 6.954 135,083 -0.04(-0.55%)
Mar 17, 2016 6.876 7.138 6.828 6.992 284,745 +0.15(+2.12%)
Mar 16, 2016 6.847 6.886 6.809 6.847 99,902 -0.04(-0.56%)
Mar 15, 2016 6.780 6.954 6.780 6.886 118,373 +0.04(+0.57%)
Mar 14, 2016 6.847 6.944 6.818 6.847 81,609 -0.04(-0.56%)
Mar 11, 2016 7.234 7.234 6.857 6.886 57,828 -0.11(-1.52%)
Mar 10, 2016 6.886 7.060 6.886 6.992 208,301 -0.03(-0.41%)
Mar 09, 2016 7.592 7.834 6.548 7.022 164,733 -1.52(-17.78%)
Mar 08, 2016 8.646 8.724 8.405 8.540 33,473 -0.15(-1.67%)
Mar 07, 2016 8.511 8.782 8.361 8.685 21,934 +0.09(+1.01%)
Mar 04, 2016 8.172 8.946 8.163 8.598 116,196 +0.45(+5.58%)
Mar 03, 2016 8.076 8.172 8.066 8.143 101,263 +0.08(+0.96%)
Mar 02, 2016 8.085 8.172 8.047 8.066 78,599 -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.