Skip to main content

Controladora Vuela Compaia DE ADR (NY: VLRS )

7.420 +0.070 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 16.64 17.09 15.89 15.92 644,397 -0.77(-4.61%)
Apr 28, 2022 17.00 17.43 16.19 16.69 728,494 -0.18(-1.07%)
Apr 27, 2022 16.54 17.03 16.21 16.87 536,187 +0.38(+2.30%)
Apr 26, 2022 17.31 17.31 16.29 16.49 542,333 -0.91(-5.23%)
Apr 25, 2022 17.43 17.52 16.95 17.40 629,842 -0.03(-0.17%)
Apr 22, 2022 17.99 18.25 17.39 17.43 348,083 -0.68(-3.75%)
Apr 21, 2022 19.03 19.22 18.02 18.11 626,157 -0.36(-1.95%)
Apr 20, 2022 18.54 19.14 18.42 18.47 578,107 -0.02(-0.11%)
Apr 19, 2022 17.74 18.63 17.55 18.49 276,849 +0.75(+4.23%)
Apr 18, 2022 17.95 18.09 17.66 17.74 165,026 -0.41(-2.26%)
Apr 14, 2022 17.73 18.16 17.71 18.15 296,201 +0.41(+2.31%)
Apr 13, 2022 17.58 18.15 17.53 17.74 325,835 +0.32(+1.84%)
Apr 12, 2022 17.48 17.79 17.35 17.42 296,324 +0.00(+0.00%)
Apr 11, 2022 17.50 17.99 17.26 17.42 466,972 -0.06(-0.34%)
Apr 08, 2022 17.72 17.95 17.39 17.48 595,603 -0.42(-2.35%)
Apr 07, 2022 18.32 18.49 17.84 17.90 581,490 -0.54(-2.93%)
Apr 06, 2022 18.22 18.68 17.87 18.44 719,091 -0.06(-0.32%)
Apr 05, 2022 19.12 19.41 18.47 18.50 385,666 -0.64(-3.34%)
Apr 04, 2022 18.52 19.57 18.39 19.14 1,268,260 +0.62(+3.35%)
Apr 01, 2022 18.27 18.62 17.91 18.52 613,026 +0.33(+1.81%)
Mar 31, 2022 17.45 18.38 17.45 18.19 1,339,653 +0.58(+3.29%)
Mar 30, 2022 16.56 17.64 16.56 17.61 1,010,421 +0.91(+5.45%)
Mar 29, 2022 16.45 16.77 16.31 16.70 548,441 +0.65(+4.05%)
Mar 28, 2022 15.78 16.11 15.43 16.05 638,278 +0.49(+3.15%)
Mar 25, 2022 15.66 15.77 15.34 15.56 559,369 -0.05(-0.32%)
Mar 24, 2022 15.65 15.72 15.40 15.61 390,931 -0.05(-0.32%)
Mar 23, 2022 15.88 16.16 15.56 15.66 473,809 -0.48(-2.97%)
Mar 22, 2022 15.81 16.31 15.81 16.14 496,535 +0.45(+2.87%)
Mar 21, 2022 16.22 16.34 15.66 15.69 294,103 -0.65(-3.98%)
Mar 18, 2022 15.98 16.41 15.98 16.34 342,174 +0.22(+1.36%)
Mar 17, 2022 16.40 16.68 15.44 16.12 734,165 -0.62(-3.70%)
Mar 16, 2022 16.28 16.77 16.04 16.74 954,993 +0.69(+4.30%)
Mar 15, 2022 15.61 16.15 15.61 16.05 556,042 +0.85(+5.59%)
Mar 14, 2022 15.00 15.62 14.78 15.20 588,748 +0.37(+2.49%)
Mar 11, 2022 16.01 16.18 14.71 14.83 2,705,856 -1.03(-6.49%)
Mar 10, 2022 15.24 15.86 776,036 +0.13(+0.83%)
Mar 09, 2022 15.15 16.11 15.15 15.73 842,277 +1.13(+7.74%)
Mar 08, 2022 13.98 14.81 13.47 14.60 1,089,639 +0.91(+6.65%)
Mar 07, 2022 15.82 15.91 13.69 13.69 1,957,676 -2.33(-14.54%)
Mar 04, 2022 16.29 16.29 15.60 16.02 1,722,157 -0.62(-3.73%)
Mar 03, 2022 17.40 17.47 16.53 16.64 738,697 -0.66(-3.82%)
Mar 02, 2022 17.78 17.80 16.83 17.30 938,121 -0.26(-1.48%)
Mar 01, 2022 19.09 19.09 17.49 17.56 750,296 -1.53(-8.01%)
Feb 28, 2022 20.19 20.39 18.71 19.09 882,356 -1.58(-7.64%)
Feb 25, 2022 19.94 20.68 19.72 20.67 560,702 +0.66(+3.30%)
Feb 24, 2022 19.47 20.06 18.65 20.01 1,595,093 -0.55(-2.68%)
Feb 23, 2022 21.13 21.13 20.34 20.56 952,307 -0.22(-1.06%)
Feb 22, 2022 20.76 21.23 20.10 20.78 1,941,645 -0.08(-0.38%)
Feb 18, 2022 20.86 0 +0.34(+1.66%)
Feb 17, 2022 19.63 20.56 19.50 20.52 567,023 +0.69(+3.48%)
Feb 16, 2022 19.94 20.35 19.71 19.83 601,530 +0.22(+1.12%)
Feb 15, 2022 19.16 19.90 19.14 19.61 465,781 +0.75(+3.98%)
Feb 14, 2022 18.58 19.16 18.41 18.86 560,151 +0.16(+0.86%)
Feb 11, 2022 19.34 19.99 18.61 18.70 833,211 -0.71(-3.66%)
Feb 10, 2022 19.41 19.93 19.20 19.41 437,127 -0.13(-0.67%)
Feb 09, 2022 18.90 19.56 18.75 19.54 685,037 +0.92(+4.94%)
Feb 08, 2022 18.09 18.79 17.81 18.62 548,365 +0.54(+2.99%)
Feb 07, 2022 17.60 18.31 17.60 18.08 203,866 +0.54(+3.08%)
Feb 04, 2022 17.58 17.69 17.27 17.54 298,447 -0.05(-0.28%)
Feb 03, 2022 18.07 17.53 17.59 316,668 -0.75(-4.09%)
Feb 02, 2022 18.05 18.47 17.94 18.34 528,174 +0.33(+1.83%)
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.