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, 2020 13.60 13.60 13.60 23,604 +0.17(+1.27%)
Dec 30, 2020 12.96 13.69 12.85 13.43 23,604 +0.23(+1.74%)
Dec 29, 2020 12.44 13.29 12.27 13.20 31,464 +0.58(+4.60%)
Dec 28, 2020 12.68 12.81 12.30 12.62 22,137 +0.04(+0.32%)
Dec 24, 2020 12.57 12.60 12.57 12.58 900 -0.22(-1.72%)
Dec 23, 2020 12.43 13.00 12.43 12.80 9,653 -0.03(-0.23%)
Dec 22, 2020 12.67 12.89 12.30 12.83 15,325 +0.23(+1.83%)
Dec 21, 2020 13.30 13.30 12.44 12.60 34,987 -0.76(-5.69%)
Dec 18, 2020 13.47 13.47 13.22 13.36 6,500 -0.14(-1.04%)
Dec 17, 2020 12.84 13.78 12.84 13.50 42,129 +0.80(+6.30%)
Dec 16, 2020 12.30 12.77 12.30 12.70 5,072 +0.51(+4.18%)
Dec 15, 2020 12.75 12.79 11.90 12.19 18,141 -0.51(-4.02%)
Dec 14, 2020 13.00 13.60 12.55 12.70 90,741 -0.02(-0.16%)
Dec 11, 2020 10.58 12.78 10.58 12.72 110,700 +2.07(+19.38%)
Dec 10, 2020 10.44 10.78 10.20 10.65 74,812 +0.35(+3.45%)
Dec 09, 2020 10.18 10.48 10.18 10.30 50,468 +0.07(+0.68%)
Dec 08, 2020 10.23 10.65 10.07 10.23 44,271 -0.04(-0.39%)
Dec 07, 2020 10.08 10.33 10.05 10.27 19,098 +0.25(+2.50%)
Dec 04, 2020 10.00 10.20 10.00 10.02 57,800 -0.06(-0.60%)
Dec 03, 2020 10.11 10.29 9.870 10.08 54,573 -0.13(-1.27%)
Dec 02, 2020 10.23 10.33 10.10 10.21 5,202 -0.25(-2.39%)
Dec 01, 2020 10.34 10.65 10.09 10.46 14,378 +0.20(+1.95%)
Nov 30, 2020 10.37 10.44 9.830 10.26 66,059 -0.30(-2.84%)
Nov 27, 2020 10.68 10.68 10.05 10.56 18,700 -0.22(-2.04%)
Nov 25, 2020 10.75 10.90 10.64 10.78 5,700 -0.18(-1.64%)
Nov 24, 2020 11.13 11.32 10.80 10.96 11,004 -0.05(-0.45%)
Nov 23, 2020 11.00 11.14 10.54 11.01 15,516 +0.03(+0.27%)
Nov 20, 2020 10.96 11.00 10.90 10.98 20,700 +0.15(+1.39%)
Nov 19, 2020 10.96 10.99 10.55 10.83 8,302 +0.02(+0.19%)
Nov 18, 2020 11.40 11.54 10.81 10.81 25,479 -0.68(-5.92%)
Nov 17, 2020 11.17 11.51 11.17 11.49 22,561 +0.25(+2.22%)
Nov 16, 2020 11.72 12.03 10.90 11.24 67,340 -0.30(-2.60%)
Nov 13, 2020 11.50 12.21 11.38 11.54 68,200 +0.09(+0.79%)
Nov 12, 2020 10.25 11.84 10.20 11.45 121,952 +1.41(+14.04%)
Nov 11, 2020 10.07 10.15 10.01 10.04 3,327 +0.15(+1.52%)
Nov 10, 2020 9.880 10.05 9.760 9.890 10,696 -0.11(-1.10%)
Nov 09, 2020 8.850 10.00 8.850 10.00 41,529 +1.30(+14.94%)
Nov 06, 2020 8.500 8.726 8.160 8.700 900 +0.18(+2.11%)
Nov 05, 2020 8.650 8.750 8.500 8.520 27,412 -0.13(-1.56%)
Nov 04, 2020 8.500 8.750 8.500 8.655 4,111 +0.08(+0.99%)
Nov 03, 2020 8.540 8.610 8.500 8.570 18,531 -0.03(-0.35%)
Nov 02, 2020 8.580 8.975 8.350 8.600 20,926 +0.13(+1.53%)
Oct 30, 2020 8.310 8.720 8.150 8.470 17,400 +0.04(+0.47%)
Oct 29, 2020 8.250 8.490 8.250 8.430 7,511 +0.23(+2.80%)
Oct 28, 2020 8.160 8.440 8.100 8.200 23,860 -0.12(-1.44%)
Oct 27, 2020 8.720 8.800 8.100 8.320 18,700 -0.43(-4.91%)
Oct 26, 2020 8.710 8.800 8.625 8.750 38,736 -0.11(-1.24%)
Oct 23, 2020 8.680 8.860 8.680 8.860 3,500 +0.16(+1.84%)
Oct 22, 2020 8.420 8.700 8.420 8.700 6,161 +0.30(+3.63%)
Oct 21, 2020 8.405 8.610 8.395 8.395 774 -0.29(-3.39%)
Oct 20, 2020 8.830 8.830 8.480 8.690 8,598 -0.17(-1.92%)
Oct 19, 2020 9.030 9.030 8.830 8.860 5,654 -0.04(-0.45%)
Oct 16, 2020 8.770 9.010 8.595 8.900 12,500 +0.21(+2.42%)
Oct 15, 2020 8.460 9.010 8.460 8.690 31,892 +0.04(+0.46%)
Oct 14, 2020 8.348 8.800 8.348 8.650 5,667 +0.03(+0.35%)
Oct 13, 2020 8.830 8.890 8.350 8.620 25,003 -0.24(-2.71%)
Oct 12, 2020 8.890 8.890 8.400 8.860 10,103 -0.07(-0.78%)
Oct 09, 2020 9.130 9.210 8.900 8.930 22,200 -0.09(-1.00%)
Oct 08, 2020 9.180 9.290 9.020 9.020 8,622 -0.11(-1.20%)
Oct 07, 2020 9.130 9.290 9.110 9.130 3,504 -0.09(-0.98%)
Oct 06, 2020 9.220 9.540 9.200 9.220 2,020 +0.02(+0.22%)
Oct 05, 2020 9.495 9.495 9.200 9.200 5,059 -0.12(-1.34%)
Oct 02, 2020 9.345 9.450 9.325 9.325 2,000 -0.04(-0.48%)
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.