Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Controladora Vuela Compaia DE ADR (NY: VLRS )

8.260 +0.070 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 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 (%)
Mar 28, 2024 7.370 7.500 7.360 7.420 213,755 +0.07(+0.95%)
Mar 27, 2024 7.340 7.400 7.200 7.350 200,448 +0.10(+1.38%)
Mar 26, 2024 7.180 7.400 7.120 7.250 355,995 +0.09(+1.26%)
Mar 25, 2024 7.180 7.270 7.055 7.160 277,242 -0.05(-0.69%)
Mar 22, 2024 7.310 7.310 7.160 7.210 261,578 -0.02(-0.28%)
Mar 21, 2024 7.190 7.250 7.070 7.230 256,311 +0.10(+1.40%)
Mar 20, 2024 6.880 7.153 6.800 7.130 334,819 +0.30(+4.39%)
Mar 19, 2024 7.100 7.100 6.820 6.830 280,820 -0.26(-3.67%)
Mar 18, 2024 7.070 7.150 6.830 7.090 277,949 +0.02(+0.28%)
Mar 15, 2024 7.150 7.300 7.000 7.070 537,754 -0.11(-1.53%)
Mar 14, 2024 7.400 7.400 7.115 7.180 286,265 -0.22(-2.97%)
Mar 13, 2024 7.150 7.490 7.150 7.400 370,366 +0.23(+3.21%)
Mar 12, 2024 7.300 7.300 7.115 7.170 333,318 -0.17(-2.32%)
Mar 11, 2024 7.410 7.440 7.255 7.340 229,827 -0.06(-0.81%)
Mar 08, 2024 7.400 7.510 7.275 7.400 339,042 +0.07(+0.95%)
Mar 07, 2024 7.480 7.515 7.290 7.330 481,409 -0.24(-3.17%)
Mar 06, 2024 7.420 7.580 7.365 7.570 521,189 +0.28(+3.84%)
Mar 05, 2024 7.080 7.350 7.070 7.290 397,082 +0.17(+2.39%)
Mar 04, 2024 7.290 7.300 7.090 7.120 499,114 -0.15(-2.06%)
Mar 01, 2024 7.310 7.310 7.050 7.270 448,419 +0.04(+0.55%)
Feb 29, 2024 7.230 7.370 7.145 7.230 767,018 -0.01(-0.14%)
Feb 28, 2024 7.350 7.400 7.020 7.240 721,584 -0.08(-1.09%)
Feb 27, 2024 7.820 8.100 7.290 7.320 1,297,902 +0.01(+0.14%)
Feb 26, 2024 7.400 7.440 7.260 7.310 435,032 -0.09(-1.22%)
Feb 23, 2024 7.370 7.470 7.090 7.400 450,972 +0.00(+0.00%)
Feb 22, 2024 7.390 7.670 7.370 7.400 714,060 -0.02(-0.27%)
Feb 21, 2024 7.610 7.625 7.320 7.420 386,557 -0.21(-2.75%)
Feb 20, 2024 7.450 7.660 7.420 7.630 632,763 +0.11(+1.46%)
Feb 16, 2024 7.370 7.620 7.280 7.520 214,130 +0.15(+2.04%)
Feb 15, 2024 7.360 7.470 7.250 7.370 225,227 +0.10(+1.38%)
Feb 14, 2024 7.140 7.335 7.130 7.270 213,072 +0.22(+3.12%)
Feb 13, 2024 7.380 7.510 7.040 7.050 362,563 -0.49(-6.50%)
Feb 12, 2024 7.500 7.745 7.470 7.540 200,387 +0.04(+0.53%)
Feb 09, 2024 7.570 7.600 7.355 7.500 448,746 -0.04(-0.53%)
Feb 08, 2024 7.650 7.650 7.450 7.540 341,813 -0.08(-1.05%)
Feb 07, 2024 7.840 7.860 7.580 7.620 328,116 -0.24(-3.05%)
Feb 06, 2024 7.400 7.910 7.360 7.860 413,847 +0.45(+6.07%)
Feb 05, 2024 7.970 7.970 7.410 7.410 412,183 -0.65(-8.06%)
Feb 02, 2024 7.900 8.080 7.770 8.060 405,833 +0.07(+0.88%)
Feb 01, 2024 7.970 8.110 7.890 7.990 461,035 +0.07(+0.88%)
Jan 31, 2024 7.970 8.130 7.890 7.920 805,016 -0.09(-1.12%)
Jan 30, 2024 8.180 8.190 8.010 8.010 546,251 -0.24(-2.91%)
Jan 29, 2024 8.090 8.320 7.970 8.250 450,667 +0.18(+2.23%)
Jan 26, 2024 8.160 8.330 8.010 8.070 483,159 -0.12(-1.47%)
Jan 25, 2024 8.520 8.560 8.100 8.190 633,440 -0.15(-1.80%)
Jan 24, 2024 8.360 8.425 8.265 8.340 598,869 +0.15(+1.83%)
Jan 23, 2024 8.140 8.280 8.020 8.190 328,681 +0.17(+2.12%)
Jan 22, 2024 8.330 8.390 7.980 8.020 610,119 -0.23(-2.79%)
Jan 19, 2024 8.240 8.310 8.000 8.250 495,552 +0.10(+1.23%)
Jan 18, 2024 7.800 8.206 7.730 8.150 752,391 +0.36(+4.62%)
Jan 17, 2024 7.960 8.000 7.630 7.790 708,853 -0.34(-4.18%)
Jan 16, 2024 8.360 8.360 7.920 8.130 741,138 -0.33(-3.90%)
Jan 12, 2024 8.830 9.130 8.311 8.460 1,279,287 -0.34(-3.86%)
Jan 11, 2024 8.700 8.850 8.585 8.800 192,696 +0.10(+1.15%)
Jan 10, 2024 8.750 8.790 8.615 8.700 299,126 -0.02(-0.23%)
Jan 09, 2024 9.050 9.076 8.660 8.720 239,719 -0.42(-4.60%)
Jan 08, 2024 8.950 9.315 8.875 9.140 370,371 +0.27(+3.04%)
Jan 05, 2024 8.600 9.150 8.600 8.870 634,452 +0.14(+1.60%)
Jan 04, 2024 8.880 8.880 8.640 8.730 448,660 -0.17(-1.91%)
Jan 03, 2024 8.870 9.050 8.820 8.900 478,375 -0.11(-1.22%)
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.