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 (%)
Mar 31, 2016
7.418
7.921
7.176
7.921
204,247
+0.52(+7.06%)
Mar 30, 2016
7.515
7.592
7.399
7.399
35,350
-0.07(-0.91%)
Mar 29, 2016
7.573
7.699
7.403
7.466
21,257
-0.12(-1.53%)
Mar 28, 2016
6.915
7.718
6.896
7.582
32,478
+0.53(+7.54%)
Mar 24, 2016
7.244
7.051
7.051
7.051
68,138
-0.25(-3.44%)
Mar 23, 2016
7.312
7.331
7.205
7.302
36,585
+0.02(+0.27%)
Mar 22, 2016
7.292
7.476
7.147
7.283
68,982
-0.07(-0.92%)
Mar 21, 2016
6.789
7.350
6.789
7.350
200,112
+0.40(+5.70%)
Mar 18, 2016
7.031
7.138
6.818
6.954
135,083
-0.04(-0.55%)
Mar 17, 2016
6.876
7.138
6.828
6.992
284,745
+0.15(+2.12%)
Mar 16, 2016
6.847
6.886
6.809
6.847
99,902
-0.04(-0.56%)
Mar 15, 2016
6.780
6.954
6.780
6.886
118,373
+0.04(+0.57%)
Mar 14, 2016
6.847
6.944
6.818
6.847
81,609
-0.04(-0.56%)
Mar 11, 2016
7.234
7.234
6.857
6.886
57,828
-0.11(-1.52%)
Mar 10, 2016
6.886
7.060
6.886
6.992
208,301
-0.03(-0.41%)
Mar 09, 2016
7.592
7.834
6.548
7.022
164,733
-1.52(-17.78%)
Mar 08, 2016
8.646
8.724
8.405
8.540
33,473
-0.15(-1.67%)
Mar 07, 2016
8.511
8.782
8.361
8.685
21,934
+0.09(+1.01%)
Mar 04, 2016
8.172
8.946
8.163
8.598
116,196
+0.45(+5.58%)
Mar 03, 2016
8.076
8.172
8.066
8.143
101,263
+0.08(+0.96%)
Mar 02, 2016
8.085
8.172
8.047
8.066
78,599
-0.03(-0.36%)
Mar 01, 2016
8.037
8.172
7.969
8.095
50,716
+0.06(+0.72%)
Feb 29, 2016
7.911
8.114
7.873
8.037
46,295
+0.12(+1.47%)
Feb 26, 2016
7.766
8.047
7.766
7.921
26,810
+0.02(+0.24%)
Feb 25, 2016
7.919
7.979
7.844
7.902
193,704
+0.11(+1.36%)
Feb 24, 2016
8.027
8.056
7.757
7.795
187,237
-0.15(-1.95%)
Feb 23, 2016
7.911
8.066
7.892
7.950
15,173
-0.08(-0.96%)
Feb 22, 2016
8.076
8.114
7.950
8.027
68,043
+0.08(+0.97%)
Feb 19, 2016
8.124
8.153
7.815
7.950
93,318
-0.18(-2.26%)
Feb 18, 2016
8.376
8.424
7.979
8.134
81,803
-0.13(-1.52%)
Feb 17, 2016
8.501
8.724
8.255
8.259
96,272
-0.22(-2.62%)
Feb 16, 2016
8.482
8.608
8.279
8.482
14,062
+0.02(+0.23%)
Feb 12, 2016
8.569
8.463
8.463
8.463
49,216
-0.10(-1.13%)
Feb 11, 2016
8.608
8.637
8.222
8.559
27,586
-0.15(-1.67%)
Feb 10, 2016
8.733
8.801
8.685
8.704
5,743
+0.05(+0.56%)
Feb 09, 2016
8.704
8.753
8.559
8.656
60,796
-0.07(-0.78%)
Feb 08, 2016
8.859
8.859
8.704
8.724
29,905
-0.22(-2.49%)
Feb 05, 2016
8.898
8.946
8.704
8.946
41,935
+0.03(+0.33%)
Feb 04, 2016
8.820
9.043
8.801
8.917
17,911
+0.04(+0.44%)
Feb 03, 2016
8.975
9.024
8.704
8.878
37,196
-0.06(-0.65%)
Feb 02, 2016
9.004
9.033
8.898
8.936
13,512
-0.15(-1.70%)
Feb 01, 2016
9.091
9.149
8.907
9.091
29,701
-0.09(-0.95%)
Jan 29, 2016
8.869
9.333
8.869
9.178
119,163
+0.33(+3.72%)
Jan 28, 2016
8.840
8.932
8.545
8.849
35,178
+0.09(+0.99%)
Jan 27, 2016
8.859
8.994
8.637
8.762
110,514
-0.03(-0.33%)
Jan 26, 2016
8.869
8.898
8.782
8.791
7,949
-0.11(-1.20%)
Jan 25, 2016
8.859
8.994
8.753
8.898
27,283
+0.00(+0.00%)
Jan 22, 2016
9.004
9.072
8.724
8.898
32,278
+0.00(+0.00%)
Jan 21, 2016
8.936
9.053
8.840
8.898
55,868
-0.03(-0.32%)
Jan 20, 2016
8.975
8.994
8.704
8.927
92,189
-0.05(-0.54%)
Jan 19, 2016
9.014
9.082
8.811
8.975
134,650
-0.01(-0.11%)
Jan 15, 2016
8.849
8.985
8.985
8.985
124,799
-0.01(-0.11%)
Jan 14, 2016
8.975
9.130
8.927
8.994
20,137
+0.04(+0.43%)
Jan 13, 2016
9.082
9.092
8.878
8.956
77,836
-0.11(-1.17%)
Jan 12, 2016
9.033
9.062
8.869
9.062
22,244
+0.07(+0.75%)
Jan 11, 2016
9.033
9.091
8.907
8.994
22,757
+0.09(+0.98%)
Jan 08, 2016
8.898
9.149
8.772
8.907
18,644
+0.08(+0.88%)
Jan 07, 2016
8.724
8.888
8.724
8.830
81,065
-0.03(-0.33%)
Jan 06, 2016
8.733
9.004
8.733
8.859
53,644
+0.01(+0.11%)
Jan 05, 2016
9.082
9.114
8.598
8.849
77,197
-0.08(-0.87%)
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
.