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 (%)
May 31, 2017
10.06
10.11
9.836
10.01
34,028
+0.00(+0.00%)
May 30, 2017
9.671
10.06
9.599
10.01
78,412
-0.10(-0.96%)
May 26, 2017
10.11
10.20
9.962
10.11
24,706
+0.00(+0.00%)
May 25, 2017
10.06
10.20
10.01
10.11
14,369
+0.10(+0.97%)
May 24, 2017
9.768
10.01
9.768
10.01
38,016
+0.24(+2.48%)
May 23, 2017
10.01
10.16
9.720
9.768
39,858
-0.24(-2.42%)
May 22, 2017
10.20
10.20
9.962
10.01
19,237
+0.00(+0.00%)
May 19, 2017
9.913
10.20
9.913
10.01
9,997
+0.05(+0.49%)
May 18, 2017
10.01
10.06
9.671
9.962
56,842
-0.05(-0.48%)
May 17, 2017
9.865
10.20
9.720
10.01
67,899
+0.00(+0.00%)
May 16, 2017
9.962
10.13
9.962
10.01
54,571
+0.00(+0.00%)
May 15, 2017
10.16
10.20
9.623
10.01
42,480
+0.00(+0.00%)
May 12, 2017
10.01
10.20
9.913
10.01
20,457
+0.00(+0.00%)
May 11, 2017
9.623
10.01
9.623
10.01
80,562
+0.29(+2.99%)
May 10, 2017
9.720
9.817
9.333
9.720
69,661
+0.24(+2.55%)
May 09, 2017
9.381
9.623
9.091
9.478
19,770
-0.05(-0.51%)
May 08, 2017
9.526
9.623
9.333
9.526
8,028
+0.00(+0.00%)
May 05, 2017
9.236
9.526
9.091
9.526
9,760
+0.34(+3.68%)
May 04, 2017
8.849
9.188
8.849
9.188
17,819
+0.34(+3.83%)
May 03, 2017
8.753
9.043
8.753
8.849
17,117
+0.15(+1.67%)
May 02, 2017
8.608
8.753
8.608
8.704
19,488
+0.00(+0.00%)
May 01, 2017
8.801
8.801
8.656
8.704
19,865
+0.05(+0.56%)
Apr 28, 2017
8.559
8.801
8.511
8.656
57,476
+0.10(+1.13%)
Apr 27, 2017
8.704
8.704
8.269
8.559
35,865
-0.10(-1.12%)
Apr 26, 2017
8.511
8.849
8.463
8.656
74,115
+0.00(+0.00%)
Apr 25, 2017
8.511
9.043
8.511
8.656
39,892
+0.19(+2.29%)
Apr 24, 2017
8.559
8.656
8.463
8.463
28,329
-0.10(-1.13%)
Apr 21, 2017
8.559
8.656
8.463
8.559
17,924
+0.00(+0.00%)
Apr 20, 2017
8.608
8.704
8.438
8.559
18,939
+0.00(+0.00%)
Apr 19, 2017
8.366
8.608
8.366
8.559
9,438
+0.19(+2.31%)
Apr 18, 2017
8.559
8.559
8.269
8.366
14,289
-0.19(-2.26%)
Apr 17, 2017
8.608
8.704
8.559
8.559
15,004
+0.10(+1.14%)
Apr 13, 2017
8.656
8.704
8.463
8.463
53,258
-0.24(-2.78%)
Apr 12, 2017
8.656
8.946
8.414
8.704
12,637
+0.05(+0.56%)
Apr 11, 2017
8.753
8.946
8.559
8.656
24,772
-0.05(-0.56%)
Apr 10, 2017
8.753
8.898
8.704
8.704
5,468
-0.05(-0.55%)
Apr 07, 2017
8.801
8.801
8.656
8.753
1,239
+0.05(+0.56%)
Apr 06, 2017
8.801
8.849
8.632
8.704
6,870
-0.10(-1.10%)
Apr 05, 2017
8.849
8.849
8.612
8.801
4,621
-0.05(-0.55%)
Apr 04, 2017
8.608
8.849
8.463
8.849
7,668
+0.10(+1.10%)
Apr 03, 2017
8.946
8.946
8.704
8.753
1,298
-0.10(-1.09%)
Mar 31, 2017
8.704
8.898
8.680
8.849
12,391
+0.15(+1.67%)
Mar 30, 2017
8.753
8.753
8.656
8.704
9,086
+0.00(+0.00%)
Mar 29, 2017
8.801
8.898
8.656
8.704
67,208
-0.10(-1.10%)
Mar 28, 2017
8.463
8.849
8.453
8.801
34,948
+0.44(+5.20%)
Mar 27, 2017
8.317
8.656
8.317
8.366
1,313
+0.10(+1.17%)
Mar 24, 2017
8.366
8.366
7.882
8.269
203,672
-0.10(-1.16%)
Mar 23, 2017
8.124
8.463
7.979
8.366
52,970
+0.24(+2.98%)
Mar 22, 2017
8.076
8.221
7.737
8.124
96,635
+0.34(+4.35%)
Mar 21, 2017
7.737
7.834
7.544
7.786
27,287
+0.00(+0.00%)
Mar 20, 2017
7.979
7.979
7.786
7.786
4,482
-0.29(-3.59%)
Mar 17, 2017
8.221
8.317
7.737
8.076
60,367
-0.19(-2.34%)
Mar 16, 2017
8.221
8.317
7.931
8.269
20,239
+0.00(+0.00%)
Mar 15, 2017
8.172
8.269
7.979
8.269
25,244
+0.10(+1.18%)
Mar 14, 2017
8.124
8.221
8.027
8.172
24,522
+0.00(+0.00%)
Mar 13, 2017
8.172
8.221
8.172
8.172
2,879
-0.05(-0.59%)
Mar 10, 2017
8.172
8.221
8.124
8.221
3,277
+0.10(+1.19%)
Mar 09, 2017
8.124
8.172
7.931
8.124
6,679
-0.05(-0.59%)
Mar 08, 2017
8.027
8.317
7.979
8.172
5,125
+0.00(+0.00%)
Mar 07, 2017
8.172
8.221
8.076
8.172
31,868
+0.05(+0.60%)
Mar 06, 2017
8.559
8.559
8.124
8.124
7,886
-0.48(-5.62%)
Mar 03, 2017
8.656
8.656
8.269
8.608
7,863
+0.05(+0.56%)
Mar 02, 2017
8.463
8.801
8.221
8.559
4,004
+0.10(+1.14%)
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
.