Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2018
7.700
7.850
7.500
7.500
203,424
-0.25(-3.23%)
Apr 27, 2018
7.900
7.900
7.750
7.750
27,723
-0.15(-1.90%)
Apr 26, 2018
7.800
7.900
7.700
7.900
85,229
+0.10(+1.28%)
Apr 25, 2018
7.800
7.850
7.700
7.800
24,161
+0.05(+0.65%)
Apr 24, 2018
7.700
7.950
7.700
7.750
60,419
+0.10(+1.31%)
Apr 23, 2018
7.850
7.950
7.450
7.650
189,011
-0.10(-1.29%)
Apr 20, 2018
7.900
7.900
7.688
7.750
26,013
-0.20(-2.52%)
Apr 19, 2018
8.050
8.200
7.900
7.950
82,063
-0.05(-0.62%)
Apr 18, 2018
8.000
8.050
7.975
8.000
22,735
+0.00(+0.00%)
Apr 17, 2018
8.000
8.100
8.000
8.000
50,713
+0.00(+0.00%)
Apr 16, 2018
8.000
8.150
8.000
8.000
33,218
+0.00(+0.00%)
Apr 13, 2018
8.000
8.100
7.900
8.000
89,260
+0.05(+0.63%)
Apr 12, 2018
7.900
8.150
7.850
7.950
84,578
+0.10(+1.27%)
Apr 11, 2018
7.650
7.900
7.600
7.850
53,792
+0.15(+1.95%)
Apr 10, 2018
7.650
7.850
7.600
7.700
48,344
+0.10(+1.32%)
Apr 09, 2018
7.700
7.750
7.550
7.600
58,296
-0.15(-1.94%)
Apr 06, 2018
7.850
7.950
7.700
7.750
41,217
-0.15(-1.90%)
Apr 05, 2018
8.050
8.150
7.850
7.900
93,626
-0.15(-1.86%)
Apr 04, 2018
7.850
8.100
7.850
8.050
70,537
+0.15(+1.90%)
Apr 03, 2018
8.000
8.050
7.750
7.900
106,401
-0.15(-1.86%)
Apr 02, 2018
7.750
8.200
7.650
8.050
173,975
+0.25(+3.21%)
Mar 29, 2018
7.800
7.800
7.800
0
-0.35(-4.29%)
Mar 28, 2018
8.100
8.300
8.050
8.150
89,683
+0.05(+0.62%)
Mar 27, 2018
7.900
8.300
7.900
8.100
136,959
+0.20(+2.53%)
Mar 26, 2018
7.850
8.000
7.825
7.900
65,943
+0.00(+0.00%)
Mar 23, 2018
8.100
8.125
7.650
7.900
207,827
-0.20(-2.47%)
Mar 22, 2018
8.100
8.550
8.000
8.100
224,109
+0.00(+0.00%)
Mar 21, 2018
8.900
8.900
8.100
8.100
195,759
-0.85(-9.50%)
Mar 20, 2018
8.700
9.150
8.400
8.950
354,511
-0.30(-3.24%)
Mar 19, 2018
9.500
9.500
9.250
9.250
192,713
-0.25(-2.63%)
Mar 16, 2018
9.500
9.550
9.300
9.500
134,554
+0.00(+0.00%)
Mar 15, 2018
9.500
9.600
9.450
9.500
62,606
-0.05(-0.52%)
Mar 14, 2018
9.600
9.650
9.500
9.550
56,860
+0.00(+0.00%)
Mar 13, 2018
9.600
9.650
9.500
9.550
67,277
-0.05(-0.52%)
Mar 12, 2018
9.500
9.650
9.500
9.600
116,129
+0.05(+0.52%)
Mar 09, 2018
9.600
9.750
9.450
9.550
119,276
+0.05(+0.53%)
Mar 08, 2018
9.600
9.650
9.500
9.500
57,152
-0.10(-1.04%)
Mar 07, 2018
9.650
9.600
57,741
+0.05(+0.52%)
Mar 06, 2018
9.500
9.600
9.500
9.550
30,050
+0.05(+0.53%)
Mar 05, 2018
9.550
9.600
9.450
9.500
49,635
-0.05(-0.52%)
Mar 02, 2018
9.550
9.600
9.500
9.550
18,733
+0.00(+0.00%)
Mar 01, 2018
9.650
9.700
9.360
9.550
100,734
+0.00(+0.00%)
Feb 28, 2018
9.800
9.800
9.550
9.550
97,124
-0.20(-2.05%)
Feb 27, 2018
9.800
9.850
9.675
9.750
91,172
-0.05(-0.51%)
Feb 26, 2018
9.800
9.850
9.650
9.800
70,805
+0.00(+0.00%)
Feb 23, 2018
9.900
10.00
9.750
9.800
56,391
-0.05(-0.51%)
Feb 22, 2018
9.850
118,554
-0.05(-0.51%)
Feb 21, 2018
9.800
9.900
9.700
9.900
311,120
+0.15(+1.54%)
Feb 20, 2018
9.650
9.850
9.550
9.750
80,837
+0.10(+1.04%)
Feb 16, 2018
9.650
9.650
9.650
0
-0.30(-3.02%)
Feb 15, 2018
9.900
10.03
9.814
9.950
265,453
-0.05(-0.50%)
Feb 14, 2018
9.750
10.00
9.400
10.00
206,092
+0.15(+1.52%)
Feb 13, 2018
9.600
9.950
9.550
9.850
204,813
+0.20(+2.07%)
Feb 12, 2018
9.300
9.850
9.226
9.650
277,991
+0.35(+3.76%)
Feb 09, 2018
9.450
9.500
9.150
9.300
148,809
-0.15(-1.59%)
Feb 08, 2018
9.650
9.650
9.450
9.450
133,425
-0.20(-2.07%)
Feb 07, 2018
9.250
9.700
9.250
9.650
159,134
+0.40(+4.32%)
Feb 06, 2018
9.350
9.550
9.200
9.250
231,782
-0.25(-2.63%)
Feb 05, 2018
9.700
9.700
9.325
9.500
155,359
-0.30(-3.06%)
Feb 02, 2018
9.850
9.950
9.700
9.800
130,134
-0.05(-0.51%)
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
.