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 )

8.190 -0.300 (-3.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Mar 31, 2020 3.680 3.820 3.380 3.430 508,758 -0.17(-4.72%)
Mar 30, 2020 3.560 3.850 3.520 3.600 448,274 -0.04(-1.10%)
Mar 27, 2020 3.850 3.990 3.560 3.640 301,700 -0.18(-4.71%)
Mar 26, 2020 3.980 4.210 3.790 3.820 802,898 +0.03(+0.79%)
Mar 25, 2020 3.500 4.260 3.360 3.790 1,067,941 +0.51(+15.55%)
Mar 24, 2020 3.600 3.890 3.180 3.280 935,548 -0.07(-2.09%)
Mar 23, 2020 3.450 3.510 3.130 3.350 466,114 -0.04(-1.18%)
Mar 20, 2020 3.640 4.060 3.370 3.390 861,200 -0.06(-1.74%)
Mar 19, 2020 3.170 3.540 2.960 3.450 810,875 +0.25(+7.81%)
Mar 18, 2020 3.580 3.700 3.120 3.200 1,106,946 -0.54(-14.44%)
Mar 17, 2020 3.690 4.030 3.390 3.740 1,748,411 +0.36(+10.65%)
Mar 16, 2020 5.280 5.280 3.280 3.380 639,275 -2.35(-41.01%)
Mar 13, 2020 5.760 6.010 5.480 5.730 349,200 +0.20(+3.62%)
Mar 12, 2020 6.460 6.480 5.500 5.530 597,820 -1.36(-19.74%)
Mar 11, 2020 7.330 7.380 6.750 6.890 341,231 -0.72(-9.46%)
Mar 10, 2020 7.590 7.840 7.280 7.610 431,899 +0.26(+3.54%)
Mar 09, 2020 8.400 8.405 7.350 7.350 466,081 -1.40(-16.00%)
Mar 06, 2020 9.080 9.150 8.530 8.750 438,500 -0.62(-6.62%)
Mar 05, 2020 9.710 9.920 9.360 9.370 435,462 -0.58(-5.83%)
Mar 04, 2020 9.720 10.02 9.300 9.950 695,380 +0.34(+3.54%)
Mar 03, 2020 10.34 10.41 9.570 9.610 934,463 -0.73(-7.06%)
Mar 02, 2020 10.02 10.49 9.900 10.34 688,471 +0.29(+2.89%)
Feb 28, 2020 10.18 10.39 9.860 10.05 595,000 -0.55(-5.19%)
Feb 27, 2020 11.94 11.94 10.60 10.60 704,292 -1.52(-12.54%)
Feb 26, 2020 12.54 12.90 12.06 12.12 901,747 -0.18(-1.46%)
Feb 25, 2020 12.72 12.78 11.99 12.30 457,051 -0.21(-1.68%)
Feb 24, 2020 12.46 12.83 12.37 12.51 261,677 -0.59(-4.50%)
Feb 21, 2020 13.17 13.17 12.87 13.10 195,500 -0.12(-0.91%)
Feb 20, 2020 13.21 13.33 13.08 13.22 122,456 -0.08(-0.60%)
Feb 19, 2020 13.30 13.37 13.24 13.30 237,671 +0.02(+0.15%)
Feb 18, 2020 13.30 13.38 13.20 13.28 393,336 -0.06(-0.45%)
Feb 14, 2020 13.43 13.43 13.06 13.34 367,400 +0.03(+0.23%)
Feb 13, 2020 13.23 13.45 13.09 13.31 247,438 +0.08(+0.60%)
Feb 12, 2020 12.80 13.24 12.73 13.23 318,617 +0.43(+3.36%)
Feb 11, 2020 12.82 13.02 12.69 12.80 384,604 +0.07(+0.55%)
Feb 10, 2020 12.75 12.79 12.33 12.73 285,086 +0.01(+0.08%)
Feb 07, 2020 12.91 12.96 12.65 12.72 196,900 -0.25(-1.93%)
Feb 06, 2020 12.73 13.06 12.72 12.97 503,765 +0.23(+1.81%)
Feb 05, 2020 13.13 13.25 12.73 12.74 327,141 -0.29(-2.23%)
Feb 04, 2020 13.13 13.13 12.93 13.03 434,887 +0.03(+0.23%)
Feb 03, 2020 13.00 13.27 12.88 13.00 554,191 +0.01(+0.08%)
Jan 31, 2020 12.97 13.13 12.73 12.99 1,201,900 -0.01(-0.08%)
Jan 30, 2020 12.68 13.04 12.52 13.00 842,909 +0.22(+1.72%)
Jan 29, 2020 12.55 12.86 12.31 12.78 544,829 +0.29(+2.32%)
Jan 28, 2020 11.73 12.51 11.73 12.49 625,930 +0.80(+6.84%)
Jan 27, 2020 11.82 11.82 11.08 11.69 720,591 -0.08(-0.68%)
Jan 24, 2020 11.96 11.96 11.64 11.77 333,600 -0.16(-1.34%)
Jan 23, 2020 11.96 12.00 11.73 11.93 414,297 -0.06(-0.50%)
Jan 22, 2020 11.29 11.99 11.29 11.99 630,527 +0.73(+6.48%)
Jan 21, 2020 11.29 11.34 11.08 11.26 264,239 -0.14(-1.23%)
Jan 17, 2020 11.20 11.45 11.04 11.40 270,100 +0.30(+2.70%)
Jan 16, 2020 11.13 11.17 11.04 11.10 193,478 -0.03(-0.27%)
Jan 15, 2020 11.01 11.22 10.99 11.13 189,022 +0.14(+1.27%)
Jan 14, 2020 11.02 11.21 10.94 10.99 233,519 +0.02(+0.18%)
Jan 13, 2020 10.95 11.07 10.86 10.97 178,696 +0.09(+0.83%)
Jan 10, 2020 10.75 10.94 10.74 10.88 189,000 +0.09(+0.83%)
Jan 09, 2020 10.80 11.00 10.63 10.79 312,177 +0.10(+0.94%)
Jan 08, 2020 10.49 10.85 10.49 10.69 264,788 +0.15(+1.42%)
Jan 07, 2020 10.40 10.71 10.40 10.54 245,252 +0.12(+1.15%)
Jan 06, 2020 10.65 10.69 10.41 10.42 209,438 -0.23(-2.16%)
Jan 03, 2020 10.44 10.67 10.38 10.65 177,200 +0.12(+1.14%)
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.