Controladora Vuela Compaia DE ADR (NY: VLRS )

9.880 -0.100 (-1.00%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2022 7.140 7.460 6.860 7.380 372,928 +0.39(+5.58%)
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%)
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.