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 )

7.800 -0.050 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
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%)
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.