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
)
N/A
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 29, 2019
3.450
3.650
3.430
3.610
537,500
+0.18(+5.25%)
Mar 28, 2019
3.410
3.540
3.360
3.430
213,881
+0.02(+0.59%)
Mar 27, 2019
3.590
3.710
3.350
3.410
183,768
-0.18(-5.01%)
Mar 26, 2019
3.390
3.700
3.390
3.590
442,682
+0.20(+5.90%)
Mar 25, 2019
3.540
3.580
3.360
3.390
250,895
-0.17(-4.78%)
Mar 22, 2019
3.560
3.610
3.410
3.560
159,300
-0.03(-0.84%)
Mar 21, 2019
3.740
3.740
3.560
3.590
135,612
-0.16(-4.27%)
Mar 20, 2019
4.000
4.030
3.580
3.750
322,453
-0.19(-4.82%)
Mar 19, 2019
3.960
4.020
3.860
3.940
431,412
+0.03(+0.77%)
Mar 18, 2019
3.850
4.020
3.830
3.910
619,372
+0.06(+1.56%)
Mar 15, 2019
3.780
3.910
3.780
3.850
222,800
+0.06(+1.58%)
Mar 14, 2019
3.680
3.840
3.590
3.790
179,874
+0.13(+3.55%)
Mar 13, 2019
3.630
3.700
3.590
3.660
248,868
+0.03(+0.83%)
Mar 12, 2019
3.700
3.790
3.580
3.630
182,884
-0.05(-1.36%)
Mar 11, 2019
3.610
3.780
3.610
3.680
135,727
+0.05(+1.38%)
Mar 08, 2019
3.600
3.650
3.570
3.630
209,600
+0.02(+0.55%)
Mar 07, 2019
3.700
3.740
3.590
3.610
249,533
-0.09(-2.43%)
Mar 06, 2019
3.870
3.930
3.660
3.700
180,618
-0.17(-4.39%)
Mar 05, 2019
4.010
4.024
3.850
3.870
179,799
-0.08(-2.03%)
Mar 04, 2019
3.880
4.057
3.850
3.950
113,468
-0.01(-0.25%)
Mar 01, 2019
4.020
4.090
3.850
3.960
257,900
-0.02(-0.50%)
Feb 28, 2019
3.960
4.060
3.910
3.980
54,408
+0.04(+1.02%)
Feb 27, 2019
3.880
4.020
3.880
3.940
76,557
+0.04(+1.03%)
Feb 26, 2019
3.900
4.060
3.890
3.900
71,466
-0.01(-0.26%)
Feb 25, 2019
3.850
4.035
3.850
3.910
138,886
+0.08(+2.09%)
Feb 22, 2019
4.010
4.060
3.830
3.830
231,200
-0.13(-3.28%)
Feb 21, 2019
3.950
4.000
3.935
3.960
57,256
+0.06(+1.54%)
Feb 20, 2019
4.010
4.010
3.891
3.900
232,218
-0.12(-2.99%)
Feb 19, 2019
4.070
4.090
3.990
4.020
46,794
-0.04(-0.99%)
Feb 15, 2019
3.970
4.090
3.940
4.060
68,000
+0.09(+2.27%)
Feb 14, 2019
3.950
4.070
3.880
3.970
103,537
+0.02(+0.51%)
Feb 13, 2019
3.970
4.060
3.900
3.950
180,835
-0.07(-1.74%)
Feb 12, 2019
4.070
4.100
4.000
4.020
94,372
+0.04(+1.01%)
Feb 11, 2019
4.070
4.080
3.960
3.980
39,596
-0.02(-0.50%)
Feb 08, 2019
4.020
4.080
3.980
4.000
40,100
-0.08(-1.96%)
Feb 07, 2019
4.150
4.150
4.040
4.080
66,188
-0.09(-2.16%)
Feb 06, 2019
4.250
4.330
4.170
4.170
163,563
-0.08(-1.88%)
Feb 05, 2019
4.200
4.340
4.180
4.250
155,795
+0.05(+1.19%)
Feb 04, 2019
3.980
4.300
3.970
4.200
333,589
+0.22(+5.53%)
Feb 01, 2019
3.940
3.990
3.900
3.980
143,000
+0.03(+0.76%)
Jan 31, 2019
3.860
4.010
3.830
3.950
216,313
+0.06(+1.54%)
Jan 30, 2019
3.900
3.930
3.780
3.890
238,105
-0.03(-0.77%)
Jan 29, 2019
3.950
3.970
3.800
3.920
90,377
+0.01(+0.26%)
Jan 28, 2019
4.060
4.150
3.860
3.910
127,834
-0.17(-4.17%)
Jan 25, 2019
4.100
4.180
4.040
4.080
136,100
-0.01(-0.24%)
Jan 24, 2019
4.100
4.155
4.040
4.090
102,739
-0.01(-0.24%)
Jan 23, 2019
4.020
4.140
3.960
4.100
99,185
+0.09(+2.24%)
Jan 22, 2019
4.330
4.380
3.940
4.010
116,391
-0.35(-8.03%)
Jan 18, 2019
4.360
4.470
4.300
4.360
60,400
+0.07(+1.63%)
Jan 17, 2019
4.210
4.310
4.100
4.290
156,987
+0.08(+1.90%)
Jan 16, 2019
4.010
4.270
3.990
4.210
310,229
+0.20(+4.99%)
Jan 15, 2019
3.950
4.030
3.820
4.010
700,521
+0.08(+2.04%)
Jan 14, 2019
3.820
4.000
3.777
3.930
190,986
+0.08(+2.08%)
Jan 11, 2019
3.950
3.950
3.690
3.850
245,600
-0.09(-2.28%)
Jan 10, 2019
4.130
4.130
3.910
3.940
56,294
-0.25(-5.97%)
Jan 09, 2019
4.350
4.360
4.150
4.190
137,512
-0.10(-2.33%)
Jan 08, 2019
4.460
4.490
4.230
4.290
146,168
-0.14(-3.16%)
Jan 07, 2019
4.810
4.840
4.260
4.430
148,240
-0.06(-1.34%)
Jan 04, 2019
4.360
4.520
4.310
4.490
125,500
+0.22(+5.15%)
Jan 03, 2019
4.220
4.345
4.180
4.270
80,829
+0.08(+1.91%)
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
.