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 (%)
Apr 30, 2020 1.050 1.060 0.9300 0.9600 209,526 -0.09(-8.57%)
Apr 29, 2020 0.9600 1.150 0.9403 1.050 267,612 +0.10(+10.53%)
Apr 28, 2020 1.020 1.070 0.9438 0.9500 81,134 -0.04(-4.05%)
Apr 27, 2020 0.9100 1.020 0.9100 0.9901 130,605 +0.11(+12.52%)
Apr 24, 2020 0.9400 0.9620 0.8700 0.8799 79,400 -0.03(-3.31%)
Apr 23, 2020 0.9450 0.9450 0.9003 0.9100 103,806 -0.03(-3.29%)
Apr 22, 2020 1.000 1.000 0.9300 0.9410 36,853 -0.04(-3.94%)
Apr 21, 2020 1.000 1.000 0.9300 0.9796 37,677 -0.02(-2.04%)
Apr 20, 2020 0.9700 1.010 0.9552 1.000 136,982 -0.01(-0.99%)
Apr 17, 2020 1.000 1.060 0.9901 1.010 150,500 -0.03(-2.88%)
Apr 16, 2020 1.060 1.060 0.9600 1.040 72,901 -0.01(-0.95%)
Apr 15, 2020 1.000 1.080 0.9300 1.050 246,882 -0.05(-4.55%)
Apr 14, 2020 1.000 1.110 0.9900 1.100 415,875 +0.11(+11.11%)
Apr 13, 2020 0.9700 1.015 0.9700 0.9900 79,694 +0.01(+1.48%)
Apr 09, 2020 0.9400 1.100 0.9400 0.9756 172,700 +0.06(+6.04%)
Apr 08, 2020 0.9500 1.020 0.9003 0.9200 28,603 -0.04(-3.78%)
Apr 07, 2020 0.9900 1.020 0.9201 0.9561 41,516 -0.01(-0.68%)
Apr 06, 2020 0.9000 1.020 0.9000 0.9626 406,500 +0.06(+6.96%)
Apr 03, 2020 1.000 1.000 0.8700 0.9000 145,000 -0.09(-9.09%)
Apr 02, 2020 0.9200 1.005 0.9200 0.9900 20,997 +0.08(+8.49%)
Apr 01, 2020 1.130 1.130 0.9000 0.9125 63,324 -0.19(-17.05%)
Mar 31, 2020 1.360 1.390 1.090 1.100 210,386 -0.17(-13.39%)
Mar 30, 2020 1.280 1.330 1.210 1.270 21,002 +0.02(+1.60%)
Mar 27, 2020 1.310 1.338 1.250 1.250 5,400 -0.10(-7.41%)
Mar 26, 2020 1.390 1.400 1.300 1.350 116,482 +0.00(+0.00%)
Mar 25, 2020 0.9624 1.360 0.9624 1.350 118,084 +0.35(+35.00%)
Mar 24, 2020 1.100 1.150 0.9520 1.000 192,731 -0.06(-5.66%)
Mar 23, 2020 0.9600 1.060 0.9600 1.060 186,590 +0.05(+4.95%)
Mar 20, 2020 1.260 1.330 1.000 1.010 242,500 -0.23(-18.55%)
Mar 19, 2020 1.200 1.260 1.200 1.240 113,902 +0.05(+4.20%)
Mar 18, 2020 1.400 1.400 1.140 1.190 93,200 -0.23(-16.20%)
Mar 17, 2020 1.410 1.500 1.400 1.420 68,106 +0.00(+0.35%)
Mar 16, 2020 1.700 1.700 1.240 1.415 96,140 -0.26(-15.77%)
Mar 13, 2020 1.610 1.780 1.560 1.680 48,300 -0.07(-4.00%)
Mar 12, 2020 1.590 1.810 1.310 1.750 183,697 +0.05(+2.94%)
Mar 11, 2020 2.000 2.000 1.630 1.700 78,229 -0.35(-17.07%)
Mar 10, 2020 2.100 2.110 1.900 2.050 57,735 +0.04(+1.99%)
Mar 09, 2020 2.250 2.250 1.910 2.010 141,584 -0.33(-14.10%)
Mar 06, 2020 2.470 2.490 2.310 2.340 94,800 -0.13(-5.26%)
Mar 05, 2020 2.660 2.660 2.430 2.470 87,324 -0.23(-8.52%)
Mar 04, 2020 2.810 2.810 2.360 2.700 310,477 -0.17(-5.92%)
Mar 03, 2020 2.900 3.070 2.830 2.870 89,981 -0.01(-0.35%)
Mar 02, 2020 2.970 2.970 2.840 2.880 86,860 -0.09(-3.03%)
Feb 28, 2020 2.810 2.980 2.720 2.970 38,200 +0.06(+2.06%)
Feb 27, 2020 2.830 2.998 2.660 2.910 62,602 +0.01(+0.34%)
Feb 26, 2020 2.970 3.050 2.870 2.900 64,727 -0.06(-2.03%)
Feb 25, 2020 3.150 3.260 2.960 2.960 69,096 -0.21(-6.62%)
Feb 24, 2020 2.900 3.200 2.900 3.170 68,004 -0.18(-5.37%)
Feb 21, 2020 3.380 3.440 3.350 3.350 78,600 -0.03(-0.89%)
Feb 20, 2020 3.270 3.380 3.260 3.380 85,823 +0.11(+3.36%)
Feb 19, 2020 3.110 3.320 3.110 3.270 210,739 +0.16(+5.14%)
Feb 18, 2020 3.100 3.140 3.055 3.110 225,934 +0.11(+3.67%)
Feb 14, 2020 2.800 3.060 2.800 3.000 159,700 +0.20(+7.14%)
Feb 13, 2020 2.820 2.870 2.770 2.800 40,928 -0.02(-0.71%)
Feb 12, 2020 2.800 2.880 2.750 2.820 43,815 +0.02(+0.71%)
Feb 11, 2020 2.770 2.845 2.760 2.800 48,489 +0.00(+0.00%)
Feb 10, 2020 2.750 2.830 2.750 2.800 132,282 +0.05(+1.82%)
Feb 07, 2020 2.720 2.820 2.720 2.750 55,400 +0.03(+1.10%)
Feb 06, 2020 2.750 2.750 2.706 2.720 21,344 +0.00(+0.00%)
Feb 05, 2020 2.670 2.790 2.670 2.720 111,713 +0.05(+1.87%)
Feb 04, 2020 2.750 2.780 2.650 2.670 266,164 -0.08(-2.91%)
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.