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 28, 2023 1.780 1.800 1.750 1.800 8,863 -0.02(-1.10%)
Apr 27, 2023 1.900 1.900 1.785 1.820 1,438 -0.08(-4.21%)
Apr 26, 2023 1.900 1.910 1.900 1.900 1,013 +0.09(+4.97%)
Apr 25, 2023 1.770 1.810 1.750 1.810 4,189 -0.03(-1.63%)
Apr 24, 2023 1.792 1.850 1.792 1.840 1,197 -0.10(-5.15%)
Apr 21, 2023 1.980 2.000 1.750 1.940 2,160 +0.05(+2.65%)
Apr 20, 2023 1.930 1.930 1.890 1.890 978 -0.04(-2.07%)
Apr 19, 2023 1.940 1.960 1.900 1.930 6,061 +0.03(+1.58%)
Apr 18, 2023 2.105 2.105 1.794 1.900 1,630 +0.06(+3.27%)
Apr 17, 2023 1.780 1.889 1.780 1.840 4,766 +0.04(+2.21%)
Apr 14, 2023 1.690 1.800 1.690 1.800 8,885 +0.09(+5.26%)
Apr 13, 2023 1.810 1.810 1.710 1.710 6,413 -0.03(-1.72%)
Apr 12, 2023 1.890 1.890 1.740 1.740 1,806 -0.13(-6.95%)
Apr 11, 2023 1.780 1.870 1.780 1.870 8,408 +0.07(+3.89%)
Apr 10, 2023 1.800 1.850 1.800 1.800 1,286 +0.00(+0.00%)
Apr 06, 2023 1.910 1.910 1.780 1.800 4,807 -0.14(-7.22%)
Apr 05, 2023 1.940 1.970 1.910 1.940 1,068 -0.04(-2.02%)
Apr 04, 2023 2.030 2.030 1.975 1.980 1,379 -0.04(-1.98%)
Apr 03, 2023 2.050 2.090 2.020 2.020 1,895 -0.06(-2.93%)
Mar 31, 2023 2.099 2.100 2.020 2.081 8,389 +0.05(+2.51%)
Mar 30, 2023 1.970 2.060 1.970 2.030 5,529 +0.10(+5.18%)
Mar 29, 2023 1.840 1.960 1.840 1.930 4,289 +0.07(+3.76%)
Mar 28, 2023 2.060 2.060 1.730 1.860 25,688 -0.23(-11.00%)
Mar 27, 2023 2.120 2.175 2.020 2.090 13,568 +0.00(+0.00%)
Mar 24, 2023 2.120 2.155 2.020 2.090 9,261 +0.07(+3.47%)
Mar 23, 2023 2.110 2.110 2.015 2.020 4,166 -0.06(-2.88%)
Mar 22, 2023 1.980 2.080 1.940 2.080 7,205 +0.13(+6.67%)
Mar 21, 2023 1.750 2.010 1.730 1.950 16,129 +0.25(+14.71%)
Mar 20, 2023 1.730 1.734 1.700 1.700 7,026 -0.03(-1.73%)
Mar 17, 2023 1.860 1.870 1.700 1.730 20,626 -0.12(-6.49%)
Mar 16, 2023 1.850 1.880 1.790 1.850 5,042 -0.04(-2.12%)
Mar 15, 2023 1.830 1.900 1.790 1.890 13,962 +0.07(+3.85%)
Mar 14, 2023 1.920 1.960 1.790 1.820 83,864 -0.17(-8.54%)
Mar 13, 2023 1.930 1.990 1.900 1.990 4,302 +0.04(+2.05%)
Mar 10, 2023 1.920 2.000 1.900 1.950 10,729 +0.01(+0.52%)
Mar 09, 2023 2.240 2.390 1.910 1.940 39,890 -0.22(-10.19%)
Mar 08, 2023 2.280 2.390 2.050 2.160 52,959 -0.10(-4.42%)
Mar 07, 2023 2.250 2.300 2.200 2.260 10,585 -0.03(-1.31%)
Mar 06, 2023 2.680 2.690 2.170 2.290 64,741 -0.46(-16.73%)
Mar 03, 2023 2.560 2.820 2.520 2.750 10,988 +0.19(+7.42%)
Mar 02, 2023 2.680 2.680 2.500 2.560 12,962 -0.12(-4.48%)
Mar 01, 2023 2.750 2.800 2.650 2.680 6,878 -0.14(-4.96%)
Feb 28, 2023 2.840 2.940 2.820 2.820 7,949 -0.08(-2.76%)
Feb 27, 2023 2.850 2.950 2.830 2.900 13,029 +0.03(+1.05%)
Feb 24, 2023 2.810 2.912 2.750 2.870 15,323 +0.17(+6.30%)
Feb 23, 2023 2.830 2.870 2.600 2.700 25,131 -0.17(-5.92%)
Feb 22, 2023 2.980 2.997 2.710 2.870 6,377 -0.11(-3.69%)
Feb 21, 2023 3.290 3.290 2.835 2.980 28,611 -0.34(-10.24%)
Feb 17, 2023 3.690 3.690 3.320 3.320 19,078 -0.46(-12.17%)
Feb 16, 2023 4.290 4.290 3.720 3.780 35,107 -0.55(-12.70%)
Feb 15, 2023 4.320 4.570 4.200 4.330 15,245 -0.02(-0.46%)
Feb 14, 2023 4.500 4.550 4.290 4.350 6,146 -0.19(-4.19%)
Feb 13, 2023 4.100 4.540 4.100 4.540 22,335 +0.46(+11.27%)
Feb 10, 2023 3.780 4.150 3.780 4.080 15,227 +0.18(+4.62%)
Feb 09, 2023 3.960 4.100 3.760 3.900 45,829 +0.10(+2.63%)
Feb 08, 2023 3.650 3.959 3.640 3.800 23,571 +0.00(+0.00%)
Feb 07, 2023 4.340 4.550 3.500 3.800 53,713 -0.55(-12.64%)
Feb 06, 2023 5.110 5.110 4.110 4.350 66,329 -0.07(-1.58%)
Feb 03, 2023 5.590 5.590 4.010 4.420 161,659 -1.22(-21.63%)
Feb 02, 2023 5.960 6.000 5.330 5.640 18,811 -0.22(-3.75%)
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.