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, 2019 2.610 2.680 2.580 2.660 150,100 +0.01(+0.38%)
May 30, 2019 2.600 2.690 2.600 2.650 68,430 +0.05(+1.92%)
May 29, 2019 2.700 2.700 2.540 2.600 164,371 -0.09(-3.35%)
May 28, 2019 2.670 2.850 2.670 2.690 263,832 +0.02(+0.75%)
May 24, 2019 2.950 3.020 2.670 2.670 169,800 -0.26(-8.87%)
May 23, 2019 2.900 3.030 2.890 2.930 235,818 +0.05(+1.74%)
May 22, 2019 3.320 3.360 2.780 2.880 369,431 -0.43(-12.99%)
May 21, 2019 3.070 3.390 3.060 3.310 258,990 +0.07(+2.16%)
May 20, 2019 3.300 3.400 3.220 3.240 82,152 -0.13(-3.86%)
May 17, 2019 3.320 3.500 3.320 3.370 400,900 +0.01(+0.30%)
May 16, 2019 3.280 3.410 3.220 3.360 102,351 +0.09(+2.75%)
May 15, 2019 3.290 3.320 3.190 3.270 72,632 -0.03(-0.91%)
May 14, 2019 3.380 3.380 3.290 3.300 53,476 -0.08(-2.37%)
May 13, 2019 3.380 3.460 3.380 3.380 94,903 -0.09(-2.59%)
May 10, 2019 3.400 3.490 3.280 3.470 136,900 +0.06(+1.76%)
May 09, 2019 3.510 3.530 3.410 3.410 98,167 -0.11(-3.12%)
May 08, 2019 3.610 3.640 3.495 3.520 85,894 -0.09(-2.49%)
May 07, 2019 3.730 3.730 3.490 3.610 117,813 -0.14(-3.73%)
May 06, 2019 3.610 3.750 3.550 3.750 90,202 +0.05(+1.35%)
May 03, 2019 3.730 3.740 3.640 3.700 96,900 +0.05(+1.37%)
May 02, 2019 3.650 3.660 3.550 3.650 91,586 +0.02(+0.55%)
May 01, 2019 3.650 3.660 3.480 3.630 91,400 -0.02(-0.55%)
Apr 30, 2019 3.490 3.680 3.490 3.650 67,898 +0.13(+3.69%)
Apr 29, 2019 3.460 3.550 3.400 3.520 101,752 +0.06(+1.73%)
Apr 26, 2019 3.340 3.470 3.330 3.460 105,400 +0.09(+2.67%)
Apr 25, 2019 3.370 3.413 3.330 3.370 79,740 +0.00(+0.00%)
Apr 24, 2019 3.450 3.500 3.370 3.370 119,870 -0.07(-2.03%)
Apr 23, 2019 3.320 3.500 3.300 3.440 145,522 +0.13(+3.93%)
Apr 22, 2019 3.540 3.540 3.230 3.310 285,307 -0.17(-4.89%)
Apr 18, 2019 3.500 3.540 3.450 3.480 129,700 -0.02(-0.57%)
Apr 17, 2019 3.590 3.620 3.420 3.500 111,440 -0.10(-2.78%)
Apr 16, 2019 3.680 3.690 3.590 3.600 73,462 -0.07(-1.91%)
Apr 15, 2019 3.710 3.770 3.640 3.670 116,552 -0.02(-0.54%)
Apr 12, 2019 3.680 3.720 3.660 3.690 33,000 +0.02(+0.54%)
Apr 11, 2019 3.732 3.750 3.630 3.670 73,470 +0.01(+0.27%)
Apr 10, 2019 3.710 3.770 3.590 3.660 193,339 -0.07(-1.88%)
Apr 09, 2019 3.730 3.830 3.620 3.730 287,553 -0.03(-0.80%)
Apr 08, 2019 3.750 3.790 3.610 3.760 148,465 -0.01(-0.27%)
Apr 05, 2019 3.950 4.044 3.760 3.770 113,800 -0.20(-5.04%)
Apr 04, 2019 3.850 4.010 3.810 3.970 289,671 +0.14(+3.66%)
Apr 03, 2019 3.870 3.945 3.720 3.830 249,501 -0.04(-1.03%)
Apr 02, 2019 3.880 3.890 3.790 3.870 258,863 +0.00(+0.00%)
Apr 01, 2019 3.630 3.975 3.630 3.870 339,349 +0.26(+7.20%)
Mar 29, 2019 3.450 3.650 3.430 3.610 537,500 +0.18(+5.25%)
Mar 28, 2019 3.410 3.540 3.360 3.430 213,881 +0.02(+0.59%)
Mar 27, 2019 3.590 3.710 3.350 3.410 183,768 -0.18(-5.01%)
Mar 26, 2019 3.390 3.700 3.390 3.590 442,682 +0.20(+5.90%)
Mar 25, 2019 3.540 3.580 3.360 3.390 250,895 -0.17(-4.78%)
Mar 22, 2019 3.560 3.610 3.410 3.560 159,300 -0.03(-0.84%)
Mar 21, 2019 3.740 3.740 3.560 3.590 135,612 -0.16(-4.27%)
Mar 20, 2019 4.000 4.030 3.580 3.750 322,453 -0.19(-4.82%)
Mar 19, 2019 3.960 4.020 3.860 3.940 431,412 +0.03(+0.77%)
Mar 18, 2019 3.850 4.020 3.830 3.910 619,372 +0.06(+1.56%)
Mar 15, 2019 3.780 3.910 3.780 3.850 222,800 +0.06(+1.58%)
Mar 14, 2019 3.680 3.840 3.590 3.790 179,874 +0.13(+3.55%)
Mar 13, 2019 3.630 3.700 3.590 3.660 248,868 +0.03(+0.83%)
Mar 12, 2019 3.700 3.790 3.580 3.630 182,884 -0.05(-1.36%)
Mar 11, 2019 3.610 3.780 3.610 3.680 135,727 +0.05(+1.38%)
Mar 08, 2019 3.600 3.650 3.570 3.630 209,600 +0.02(+0.55%)
Mar 07, 2019 3.700 3.740 3.590 3.610 249,533 -0.09(-2.43%)
Mar 06, 2019 3.870 3.930 3.660 3.700 180,618 -0.17(-4.39%)
Mar 05, 2019 4.010 4.024 3.850 3.870 179,799 -0.08(-2.03%)
Mar 04, 2019 3.880 4.057 3.850 3.950 113,468 -0.01(-0.25%)
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.