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 )

8.620 -0.160 (-1.82%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2023 8.040 8.090 7.860 8.060 506,857 +0.04(+0.50%)
Nov 29, 2023 8.050 8.240 7.980 8.020 521,532 -0.02(-0.25%)
Nov 28, 2023 7.630 8.100 7.490 8.040 770,599 +0.45(+5.93%)
Nov 27, 2023 7.080 7.740 7.080 7.590 1,188,683 +0.44(+6.15%)
Nov 24, 2023 6.870 7.330 6.800 7.150 1,084,544 +0.40(+5.93%)
Nov 22, 2023 6.820 6.990 6.680 6.750 800,647 +0.08(+1.20%)
Nov 21, 2023 6.900 6.980 6.600 6.670 636,159 -0.27(-3.89%)
Nov 20, 2023 6.800 7.030 6.780 6.940 179,311 +0.10(+1.46%)
Nov 17, 2023 6.750 6.870 6.660 6.840 319,049 +0.15(+2.24%)
Nov 16, 2023 6.590 6.740 6.590 6.690 442,015 +0.06(+0.90%)
Nov 15, 2023 6.510 6.900 6.510 6.630 459,614 +0.17(+2.63%)
Nov 14, 2023 6.320 6.550 6.320 6.460 1,030,087 +0.44(+7.31%)
Nov 13, 2023 6.250 6.250 5.980 6.020 539,716 -0.24(-3.83%)
Nov 10, 2023 6.260 6.440 6.170 6.260 635,224 +0.00(+0.00%)
Nov 09, 2023 6.770 6.770 6.240 6.260 689,144 -0.42(-6.29%)
Nov 08, 2023 6.770 6.960 6.670 6.680 516,997 -0.06(-0.89%)
Nov 07, 2023 6.270 6.760 6.170 6.740 452,821 +0.51(+8.19%)
Nov 06, 2023 6.440 6.590 6.230 6.230 587,170 -0.22(-3.41%)
Nov 03, 2023 6.060 6.588 6.051 6.450 882,340 +0.52(+8.77%)
Nov 02, 2023 5.900 6.080 5.870 5.930 335,824 +0.21(+3.67%)
Nov 01, 2023 5.700 5.760 5.580 5.720 486,042 +0.01(+0.18%)
Oct 31, 2023 6.050 6.075 5.660 5.710 720,616 -0.37(-6.09%)
Oct 30, 2023 6.110 6.210 5.990 6.080 276,188 +0.09(+1.50%)
Oct 27, 2023 5.910 6.100 5.860 5.990 371,087 +0.10(+1.70%)
Oct 26, 2023 6.030 6.150 5.850 5.890 376,915 -0.11(-1.83%)
Oct 25, 2023 5.560 6.010 5.520 6.000 791,874 +0.03(+0.50%)
Oct 24, 2023 6.280 6.290 5.940 5.970 393,346 -0.22(-3.55%)
Oct 23, 2023 5.910 6.280 5.760 6.190 620,541 +0.28(+4.74%)
Oct 20, 2023 6.130 6.130 5.835 5.910 928,284 -0.24(-3.90%)
Oct 19, 2023 6.200 6.275 6.075 6.150 939,482 -0.05(-0.81%)
Oct 18, 2023 6.620 6.650 6.170 6.200 625,726 -0.54(-8.01%)
Oct 17, 2023 6.740 6.970 6.650 6.740 946,521 -0.15(-2.18%)
Oct 16, 2023 6.750 6.940 6.630 6.890 435,993 +0.20(+2.99%)
Oct 13, 2023 6.680 6.810 6.630 6.690 462,097 -0.06(-0.89%)
Oct 12, 2023 6.950 6.950 6.650 6.750 761,265 -0.17(-2.46%)
Oct 11, 2023 6.870 6.930 6.630 6.920 1,089,798 +0.09(+1.32%)
Oct 10, 2023 6.580 6.920 6.530 6.830 1,074,498 +0.36(+5.56%)
Oct 09, 2023 6.720 6.730 6.370 6.470 685,791 -0.36(-5.27%)
Oct 06, 2023 6.370 7.080 6.370 6.830 1,482,324 +0.43(+6.72%)
Oct 05, 2023 6.590 6.750 6.210 6.400 1,722,804 -0.34(-5.04%)
Oct 04, 2023 6.290 6.745 6.290 6.740 2,801,379 +0.47(+7.50%)
Oct 03, 2023 6.420 6.505 6.200 6.270 2,480,057 -0.12(-1.88%)
Oct 02, 2023 6.820 6.850 6.100 6.390 1,118,611 -0.40(-5.89%)
Sep 29, 2023 7.310 7.310 6.780 6.790 1,410,147 -0.40(-5.56%)
Sep 28, 2023 7.290 7.390 6.915 7.190 1,112,469 -0.11(-1.51%)
Sep 27, 2023 7.060 7.370 7.010 7.300 1,549,965 +0.24(+3.40%)
Sep 26, 2023 7.430 7.440 6.785 7.060 1,196,949 -0.43(-5.74%)
Sep 25, 2023 8.000 7.640 7.470 7.490 606,432 -0.52(-6.49%)
Sep 22, 2023 8.300 8.400 8.000 8.010 815,469 -0.25(-3.03%)
Sep 21, 2023 8.580 8.580 8.260 8.260 276,181 -0.42(-4.84%)
Sep 20, 2023 8.600 8.770 8.410 8.680 342,443 +0.18(+2.12%)
Sep 19, 2023 8.500 8.860 8.329 8.500 1,250,999 -0.01(-0.12%)
Sep 18, 2023 9.010 9.010 8.470 8.510 989,329 -0.47(-5.23%)
Sep 15, 2023 9.520 9.740 8.935 8.980 1,578,849 -0.43(-4.57%)
Sep 14, 2023 9.440 9.850 9.120 9.410 1,437,454 +0.03(+0.32%)
Sep 13, 2023 9.790 9.800 9.350 9.380 381,295 -0.52(-5.25%)
Sep 12, 2023 9.940 10.11 9.765 9.900 385,059 -0.09(-0.90%)
Sep 11, 2023 10.38 10.46 9.750 9.990 674,005 -0.20(-1.96%)
Sep 08, 2023 9.070 10.28 9.070 10.19 1,609,972 +1.11(+12.22%)
Sep 07, 2023 9.160 9.280 8.870 9.080 404,758 -0.16(-1.73%)
Sep 06, 2023 9.170 9.390 8.970 9.240 532,048 -0.06(-0.65%)
Sep 05, 2023 9.990 10.00 9.285 9.300 462,807 -0.47(-4.81%)
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.