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 )

7.220 +0.170 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Dec 30, 2022 8.310 8.420 8.170 8.360 668,654 -0.02(-0.24%)
Dec 29, 2022 7.950 8.425 7.950 8.380 545,971 +0.42(+5.28%)
Dec 28, 2022 8.410 8.460 7.940 7.960 425,281 -0.44(-5.24%)
Dec 27, 2022 8.500 8.550 8.360 8.400 569,504 -0.13(-1.52%)
Dec 23, 2022 8.340 8.560 8.250 8.530 479,520 +0.16(+1.91%)
Dec 22, 2022 8.590 8.600 8.060 8.370 645,396 -0.20(-2.33%)
Dec 21, 2022 8.650 8.830 8.530 8.570 561,072 +0.03(+0.35%)
Dec 20, 2022 8.500 8.660 8.445 8.540 514,532 -0.02(-0.23%)
Dec 19, 2022 8.950 8.980 8.540 8.560 494,372 -0.33(-3.71%)
Dec 16, 2022 9.380 9.380 8.880 8.890 589,245 -0.53(-5.63%)
Dec 15, 2022 9.610 9.635 9.390 9.420 192,335 -0.32(-3.29%)
Dec 14, 2022 9.820 9.889 9.480 9.740 446,781 -0.10(-1.02%)
Dec 13, 2022 10.04 10.33 9.770 9.840 586,149 -0.18(-1.80%)
Dec 12, 2022 9.790 10.06 9.620 10.02 144,955 +0.24(+2.45%)
Dec 09, 2022 9.560 9.810 9.550 9.780 260,372 +0.17(+1.77%)
Dec 08, 2022 9.490 9.780 9.330 9.610 384,833 +0.23(+2.45%)
Dec 07, 2022 9.610 9.630 9.080 9.380 2,456,607 -0.21(-2.19%)
Dec 06, 2022 9.830 9.830 9.410 9.590 773,398 -0.04(-0.42%)
Dec 05, 2022 9.740 9.770 9.450 9.630 316,685 -0.24(-2.43%)
Dec 02, 2022 9.980 10.14 9.750 9.870 565,388 -0.35(-3.42%)
Dec 01, 2022 10.05 10.31 9.960 10.22 229,622 +0.24(+2.40%)
Nov 30, 2022 9.880 9.980 9.430 9.980 483,189 +0.10(+1.01%)
Nov 29, 2022 9.970 10.20 9.795 9.880 283,865 -0.10(-1.00%)
Nov 28, 2022 10.07 10.17 9.870 9.980 912,709 -0.25(-2.44%)
Nov 25, 2022 10.23 10.27 10.16 10.23 70,420 +0.02(+0.20%)
Nov 23, 2022 10.11 10.32 10.07 10.21 436,025 +0.05(+0.49%)
Nov 22, 2022 10.30 10.30 10.01 10.16 150,850 -0.07(-0.68%)
Nov 21, 2022 9.880 10.26 9.880 10.23 284,590 +0.25(+2.51%)
Nov 18, 2022 10.34 10.40 9.830 9.980 277,985 -0.14(-1.38%)
Nov 17, 2022 10.35 10.59 10.04 10.12 486,968 -0.47(-4.44%)
Nov 16, 2022 10.49 10.85 10.47 10.59 811,063 +0.04(+0.38%)
Nov 15, 2022 10.53 10.81 10.38 10.55 375,022 +0.26(+2.53%)
Nov 14, 2022 9.900 10.31 9.725 10.29 725,045 +0.34(+3.42%)
Nov 11, 2022 9.470 10.15 9.460 9.950 321,706 +0.41(+4.30%)
Nov 10, 2022 9.000 9.670 8.890 9.540 548,471 +0.78(+8.90%)
Nov 09, 2022 8.610 8.810 8.535 8.760 326,908 +0.06(+0.69%)
Nov 08, 2022 8.860 8.861 8.630 8.700 494,765 -0.14(-1.58%)
Nov 07, 2022 8.600 9.105 8.550 8.840 490,240 +0.31(+3.63%)
Nov 04, 2022 8.360 8.605 8.260 8.530 568,412 +0.38(+4.66%)
Nov 03, 2022 7.990 8.260 7.841 8.150 675,907 +0.15(+1.88%)
Nov 02, 2022 8.500 8.690 7.990 8.000 311,865 -0.50(-5.88%)
Nov 01, 2022 8.520 8.600 8.290 8.500 526,045 +0.12(+1.43%)
Oct 31, 2022 8.180 8.500 8.171 8.380 725,626 +0.18(+2.20%)
Oct 28, 2022 8.180 8.330 8.030 8.200 320,543 +0.09(+1.11%)
Oct 27, 2022 8.330 8.470 8.090 8.110 453,373 -0.06(-0.73%)
Oct 26, 2022 8.260 8.480 8.135 8.170 453,012 -0.12(-1.45%)
Oct 25, 2022 8.580 8.680 8.210 8.290 1,293,458 -0.37(-4.27%)
Oct 24, 2022 8.370 8.760 8.220 8.660 418,262 +0.29(+3.46%)
Oct 21, 2022 7.890 8.385 7.840 8.370 661,510 +0.48(+6.08%)
Oct 20, 2022 7.900 8.130 7.800 7.890 354,537 +0.03(+0.38%)
Oct 19, 2022 7.820 7.965 7.700 7.860 313,911 -0.05(-0.63%)
Oct 18, 2022 7.850 8.050 7.740 7.910 421,311 +0.33(+4.35%)
Oct 17, 2022 7.330 7.675 7.270 7.580 481,210 +0.42(+5.87%)
Oct 14, 2022 7.510 7.540 7.100 7.160 518,254 -0.26(-3.50%)
Oct 13, 2022 7.200 7.720 7.110 7.420 443,450 +0.02(+0.27%)
Oct 12, 2022 7.440 7.520 7.280 7.400 363,744 -0.08(-1.07%)
Oct 11, 2022 7.860 7.870 7.425 7.480 308,800 -0.30(-3.86%)
Oct 10, 2022 7.810 7.890 7.650 7.780 130,527 -0.02(-0.26%)
Oct 07, 2022 7.970 8.060 7.700 7.800 270,702 -0.31(-3.82%)
Oct 06, 2022 8.050 8.290 7.990 8.110 220,263 -0.01(-0.12%)
Oct 05, 2022 7.920 8.160 7.720 8.120 323,989 -0.01(-0.12%)
Oct 04, 2022 7.670 8.130 7.570 8.130 352,356 +0.75(+10.16%)
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.