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 UNCHANGED
Streaming Delayed 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 (%)
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%)
Mar 01, 2018 8.880 9.060 8.610 8.720 428,700 -0.20(-2.24%)
Feb 28, 2018 8.640 8.980 8.190 8.920 874,309 +0.30(+3.48%)
Feb 27, 2018 9.100 9.140 8.610 8.620 856,583 -0.48(-5.27%)
Feb 26, 2018 8.860 9.160 8.850 9.100 387,983 +0.24(+2.71%)
Feb 23, 2018 8.800 9.050 8.800 8.860 595,069 -0.05(-0.56%)
Feb 22, 2018 9.250 9.270 8.910 8.910 577,378 -0.23(-2.52%)
Feb 21, 2018 9.080 9.290 9.070 9.140 1,098,464 +0.12(+1.33%)
Feb 20, 2018 8.840 9.060 8.650 9.020 1,280,648 +0.34(+3.92%)
Feb 16, 2018 8.680 8.680 8.680 0 +0.12(+1.40%)
Feb 15, 2018 8.410 8.630 8.370 8.560 523,735 +0.22(+2.64%)
Feb 14, 2018 7.960 8.405 7.960 8.340 366,311 +0.31(+3.86%)
Feb 13, 2018 7.970 8.050 7.930 8.030 177,183 +0.07(+0.88%)
Feb 12, 2018 7.700 8.060 7.620 7.960 348,463 +0.25(+3.24%)
Feb 09, 2018 7.920 7.940 7.500 7.710 747,534 -0.16(-2.03%)
Feb 08, 2018 8.170 8.180 7.850 7.870 531,824 -0.27(-3.32%)
Feb 07, 2018 8.010 8.200 8.010 8.140 327,921 +0.07(+0.87%)
Feb 06, 2018 8.000 8.210 7.970 8.070 582,090 -0.04(-0.49%)
Feb 05, 2018 8.300 8.300 8.080 8.110 452,534 -0.24(-2.87%)
Feb 02, 2018 8.500 8.500 8.200 8.350 491,923 -0.22(-2.57%)
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.