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 )

8.420 +0.040 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 31, 2018 5.390 5.390 5.110 5.170 328,093 -0.18(-3.36%)
May 30, 2018 5.360 5.400 5.280 5.350 223,897 +0.07(+1.33%)
May 29, 2018 5.360 5.370 5.205 5.280 416,588 -0.11(-2.04%)
May 25, 2018 5.390 5.390 5.390 0 +0.07(+1.32%)
May 24, 2018 5.240 5.330 5.160 5.320 669,033 +0.04(+0.76%)
May 23, 2018 5.390 5.400 5.250 5.280 477,914 -0.10(-1.86%)
May 22, 2018 5.400 5.475 5.350 5.380 359,693 -0.03(-0.55%)
May 21, 2018 5.430 5.610 5.400 5.410 432,695 -0.05(-0.92%)
May 18, 2018 5.510 5.530 5.400 5.460 499,673 -0.09(-1.62%)
May 17, 2018 5.640 5.702 5.520 5.550 350,017 -0.11(-1.94%)
May 16, 2018 5.650 5.780 5.580 5.660 775,272 -0.01(-0.18%)
May 15, 2018 5.570 5.690 5.470 5.670 383,607 +0.04(+0.71%)
May 14, 2018 5.670 5.680 5.550 5.630 311,326 -0.04(-0.71%)
May 11, 2018 5.700 5.760 5.580 5.670 363,589 -0.03(-0.53%)
May 10, 2018 5.660 5.820 5.610 5.700 698,556 +0.06(+1.06%)
May 09, 2018 5.740 5.810 5.530 5.640 1,096,935 -0.07(-1.23%)
May 08, 2018 5.640 5.760 5.481 5.710 677,307 +0.12(+2.15%)
May 07, 2018 5.810 5.900 5.540 5.590 1,504,104 -0.26(-4.44%)
May 04, 2018 5.900 5.950 5.730 5.850 815,908 -0.11(-1.85%)
May 03, 2018 6.070 6.150 5.940 5.960 630,691 -0.12(-1.97%)
May 02, 2018 6.020 6.150 5.930 6.080 737,749 +0.02(+0.33%)
May 01, 2018 6.250 6.300 6.010 6.060 526,201 -0.18(-2.88%)
Apr 30, 2018 6.120 6.270 6.050 6.240 821,755 +0.13(+2.13%)
Apr 27, 2018 6.040 6.190 5.990 6.110 573,476 +0.08(+1.33%)
Apr 26, 2018 5.960 6.070 5.810 6.030 831,167 +0.20(+3.43%)
Apr 25, 2018 5.950 6.030 5.655 5.830 1,147,039 -0.15(-2.51%)
Apr 24, 2018 6.080 6.370 5.950 5.980 1,617,172 +0.23(+4.00%)
Apr 23, 2018 6.900 6.910 5.585 5.750 4,350,568 -1.26(-17.97%)
Apr 20, 2018 8.380 8.465 7.000 7.010 2,191,365 -1.72(-19.70%)
Apr 19, 2018 8.940 9.010 8.670 8.730 449,251 -0.21(-2.35%)
Apr 18, 2018 8.740 9.110 8.740 8.940 697,093 +0.19(+2.17%)
Apr 17, 2018 8.880 9.000 8.670 8.750 609,720 -0.08(-0.91%)
Apr 16, 2018 8.810 8.950 8.720 8.830 474,155 +0.08(+0.91%)
Apr 13, 2018 8.860 8.890 8.560 8.750 416,093 +0.03(+0.34%)
Apr 12, 2018 8.740 8.925 8.640 8.720 457,872 +0.00(+0.00%)
Apr 11, 2018 8.810 9.000 8.700 8.720 496,378 -0.20(-2.24%)
Apr 10, 2018 8.870 9.030 8.870 8.920 488,446 +0.04(+0.45%)
Apr 09, 2018 8.650 8.950 8.540 8.880 565,634 +0.24(+2.78%)
Apr 06, 2018 8.770 8.770 8.500 8.640 408,818 -0.12(-1.37%)
Apr 05, 2018 8.560 8.921 8.560 8.760 692,892 +0.27(+3.18%)
Apr 04, 2018 8.330 8.500 8.230 8.490 749,519 +0.14(+1.68%)
Apr 03, 2018 8.160 8.410 8.080 8.350 930,953 +0.23(+2.83%)
Apr 02, 2018 8.100 8.290 7.965 8.120 464,443 -0.03(-0.37%)
Mar 29, 2018 8.150 8.150 8.150 0 +0.16(+2.00%)
Mar 28, 2018 8.160 8.250 7.900 7.990 363,025 -0.20(-2.44%)
Mar 27, 2018 8.140 8.395 8.100 8.190 324,634 +0.05(+0.61%)
Mar 26, 2018 8.130 8.190 8.000 8.140 260,656 +0.12(+1.50%)
Mar 23, 2018 8.140 8.220 8.000 8.020 470,219 -0.08(-0.99%)
Mar 22, 2018 8.150 8.470 8.075 8.100 480,664 -0.08(-0.98%)
Mar 21, 2018 7.790 8.220 7.740 8.180 589,315 +0.37(+4.74%)
Mar 20, 2018 7.800 7.860 7.720 7.810 545,485 +0.02(+0.26%)
Mar 19, 2018 7.900 7.925 7.720 7.790 373,661 -0.14(-1.77%)
Mar 16, 2018 8.120 8.195 7.840 7.930 716,722 -0.15(-1.86%)
Mar 15, 2018 8.150 8.199 7.990 8.080 389,108 -0.09(-1.10%)
Mar 14, 2018 8.360 8.380 8.130 8.170 455,064 -0.17(-2.04%)
Mar 13, 2018 8.300 8.420 8.150 8.340 648,693 +0.08(+0.97%)
Mar 12, 2018 8.030 8.310 7.970 8.260 885,402 +0.20(+2.48%)
Mar 09, 2018 7.860 8.180 7.860 8.060 490,456 +0.20(+2.54%)
Mar 08, 2018 8.010 8.010 7.740 7.860 721,966 -0.07(-0.88%)
Mar 07, 2018 7.700 7.930 742,920 +0.00(+0.00%)
Mar 06, 2018 8.160 8.200 7.900 7.930 555,784 -0.15(-1.86%)
Mar 05, 2018 8.430 8.440 8.060 8.080 622,301 -0.35(-4.15%)
Mar 02, 2018 8.650 8.670 8.370 8.430 459,064 -0.29(-3.33%)
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.