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 (%)
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%)
Jan 02, 2024 9.280 9.390 8.970 9.010 637,266 -0.37(-3.94%)
Dec 29, 2023 9.520 9.520 9.330 9.380 165,267 -0.13(-1.37%)
Dec 28, 2023 9.580 9.670 9.435 9.510 306,160 -0.09(-0.94%)
Dec 27, 2023 9.300 9.610 9.220 9.600 375,994 +0.35(+3.78%)
Dec 26, 2023 9.660 9.660 9.240 9.250 745,256 -0.24(-2.53%)
Dec 22, 2023 9.300 9.500 9.190 9.490 758,483 +0.18(+1.93%)
Dec 21, 2023 9.210 9.380 9.090 9.310 495,929 +0.31(+3.44%)
Dec 20, 2023 9.270 9.360 8.940 9.000 637,355 -0.28(-3.02%)
Dec 19, 2023 9.280 9.510 9.265 9.280 332,233 +0.06(+0.65%)
Dec 18, 2023 9.130 9.285 9.020 9.220 441,786 +0.04(+0.44%)
Dec 15, 2023 9.260 9.450 9.130 9.180 827,120 -0.08(-0.86%)
Dec 14, 2023 8.580 9.340 8.580 9.260 1,018,274 +0.66(+7.67%)
Dec 13, 2023 8.140 8.600 8.080 8.600 426,260 +0.43(+5.26%)
Dec 12, 2023 8.220 8.220 8.050 8.170 334,032 -0.05(-0.61%)
Dec 11, 2023 8.300 8.350 8.140 8.220 192,242 -0.17(-2.03%)
Dec 08, 2023 8.420 8.580 8.240 8.390 452,448 -0.11(-1.29%)
Dec 07, 2023 8.740 8.790 8.355 8.500 748,676 -0.11(-1.28%)
Dec 06, 2023 8.330 8.785 8.250 8.610 1,015,935 +0.36(+4.36%)
Dec 05, 2023 7.950 8.270 7.932 8.250 644,801 +0.24(+3.00%)
Dec 04, 2023 8.100 8.120 7.895 8.010 405,035 +0.01(+0.12%)
Dec 01, 2023 8.080 8.140 7.880 8.000 322,670 -0.06(-0.74%)
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%)
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.