Controladora Vuela Compaia DE ADR (NY: VLRS )

6.990 -0.340 (-4.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 7.300 7.340 6.980 6.990 713,204 -0.34(-4.64%)
Sep 29, 2022 7.470 7.580 7.270 7.330 637,132 -0.30(-3.93%)
Sep 28, 2022 7.190 7.660 7.190 7.630 533,680 +0.48(+6.71%)
Sep 27, 2022 7.140 7.270 7.090 7.150 546,700 +0.13(+1.85%)
Sep 26, 2022 7.670 7.800 7.020 7.020 772,908 -0.76(-9.77%)
Sep 23, 2022 8.080 8.170 7.540 7.780 729,388 -0.49(-5.93%)
Sep 22, 2022 8.640 8.640 8.270 8.270 544,753 -0.34(-3.95%)
Sep 21, 2022 8.830 8.930 8.610 8.610 542,799 -0.16(-1.82%)
Sep 20, 2022 8.810 8.918 8.660 8.770 720,604 -0.15(-1.68%)
Sep 19, 2022 8.590 8.965 8.590 8.920 280,959 +0.24(+2.76%)
Sep 16, 2022 8.750 8.800 8.610 8.680 477,211 -0.31(-3.45%)
Sep 15, 2022 8.940 9.190 8.850 8.990 371,225 -0.02(-0.22%)
Sep 14, 2022 8.910 9.120 8.790 9.010 542,942 +0.02(+0.22%)
Sep 13, 2022 9.380 9.500 8.910 8.990 816,664 -0.78(-7.98%)
Sep 12, 2022 9.400 9.990 9.365 9.770 1,108,778 +0.49(+5.28%)
Sep 09, 2022 9.000 9.345 8.871 9.280 1,647,405 +0.44(+4.98%)
Sep 08, 2022 8.600 8.930 8.480 8.840 586,087 +0.09(+1.03%)
Sep 07, 2022 8.440 8.770 8.360 8.750 925,588 +0.30(+3.55%)
Sep 06, 2022 8.740 8.740 8.240 8.450 602,333 -0.21(-2.42%)
Sep 02, 2022 8.650 8.665 8.160 8.660 642,658 +0.23(+2.73%)
Sep 01, 2022 8.740 8.830 8.085 8.430 1,080,037 -0.45(-5.07%)
Aug 31, 2022 9.310 9.330 8.860 8.880 413,375 -0.37(-4.00%)
Aug 30, 2022 9.420 9.500 8.990 9.250 967,000 -0.05(-0.54%)
Aug 29, 2022 9.370 9.550 9.280 9.300 400,058 -0.21(-2.21%)
Aug 26, 2022 10.16 10.21 9.150 9.510 1,181,175 -0.71(-6.95%)
Aug 25, 2022 10.22 10.43 10.07 10.22 518,287 +0.06(+0.59%)
Aug 24, 2022 10.01 10.54 10.01 10.16 702,770 +0.15(+1.50%)
Aug 23, 2022 9.890 10.29 9.890 10.01 1,052,033 +0.17(+1.73%)
Aug 22, 2022 10.20 10.20 9.780 9.840 786,547 -0.43(-4.19%)
Aug 19, 2022 10.82 10.91 10.26 10.27 606,028 -0.74(-6.72%)
Aug 18, 2022 10.97 11.10 10.82 11.01 608,522 +0.04(+0.36%)
Aug 17, 2022 11.05 11.13 10.79 10.97 567,908 -0.30(-2.66%)
Aug 16, 2022 11.40 11.49 11.12 11.27 618,220 -0.09(-0.79%)
Aug 15, 2022 10.72 11.45 10.70 11.36 646,440 +0.54(+4.99%)
Aug 12, 2022 10.66 10.90 10.49 10.82 750,233 +0.20(+1.88%)
Aug 11, 2022 10.62 10.79 10.36 10.62 569,569 +0.25(+2.41%)
Aug 10, 2022 10.51 10.89 10.29 10.37 552,899 +0.13(+1.27%)
Aug 09, 2022 10.41 10.41 10.00 10.24 620,299 -0.24(-2.29%)
Aug 08, 2022 9.940 10.58 9.880 10.48 416,797 +0.54(+5.43%)
Aug 05, 2022 9.360 10.00 9.305 9.940 380,820 +0.57(+6.08%)
Aug 04, 2022 9.250 9.700 9.220 9.370 426,305 +0.16(+1.74%)
Aug 03, 2022 9.230 9.255 9.020 9.210 647,097 +0.14(+1.54%)
Aug 02, 2022 9.290 9.300 9.015 9.070 302,373 -0.30(-3.20%)
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.