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 )

8.560 -0.060 (-0.70%)
Streaming Delayed Price Updated: 2:35 PM EDT, May 13, 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 (%)
Feb 29, 2024 7.230 7.370 7.145 7.230 767,018 -0.01(-0.14%)
Feb 28, 2024 7.350 7.400 7.020 7.240 721,584 -0.08(-1.09%)
Feb 27, 2024 7.820 8.100 7.290 7.320 1,297,902 +0.01(+0.14%)
Feb 26, 2024 7.400 7.440 7.260 7.310 435,032 -0.09(-1.22%)
Feb 23, 2024 7.370 7.470 7.090 7.400 450,972 +0.00(+0.00%)
Feb 22, 2024 7.390 7.670 7.370 7.400 714,060 -0.02(-0.27%)
Feb 21, 2024 7.610 7.625 7.320 7.420 386,557 -0.21(-2.75%)
Feb 20, 2024 7.450 7.660 7.420 7.630 632,763 +0.11(+1.46%)
Feb 16, 2024 7.370 7.620 7.280 7.520 214,130 +0.15(+2.04%)
Feb 15, 2024 7.360 7.470 7.250 7.370 225,227 +0.10(+1.38%)
Feb 14, 2024 7.140 7.335 7.130 7.270 213,072 +0.22(+3.12%)
Feb 13, 2024 7.380 7.510 7.040 7.050 362,563 -0.49(-6.50%)
Feb 12, 2024 7.500 7.745 7.470 7.540 200,387 +0.04(+0.53%)
Feb 09, 2024 7.570 7.600 7.355 7.500 448,746 -0.04(-0.53%)
Feb 08, 2024 7.650 7.650 7.450 7.540 341,813 -0.08(-1.05%)
Feb 07, 2024 7.840 7.860 7.580 7.620 328,116 -0.24(-3.05%)
Feb 06, 2024 7.400 7.910 7.360 7.860 413,847 +0.45(+6.07%)
Feb 05, 2024 7.970 7.970 7.410 7.410 412,183 -0.65(-8.06%)
Feb 02, 2024 7.900 8.080 7.770 8.060 405,833 +0.07(+0.88%)
Feb 01, 2024 7.970 8.110 7.890 7.990 461,035 +0.07(+0.88%)
Jan 31, 2024 7.970 8.130 7.890 7.920 805,016 -0.09(-1.12%)
Jan 30, 2024 8.180 8.190 8.010 8.010 546,251 -0.24(-2.91%)
Jan 29, 2024 8.090 8.320 7.970 8.250 450,667 +0.18(+2.23%)
Jan 26, 2024 8.160 8.330 8.010 8.070 483,159 -0.12(-1.47%)
Jan 25, 2024 8.520 8.560 8.100 8.190 633,440 -0.15(-1.80%)
Jan 24, 2024 8.360 8.425 8.265 8.340 598,869 +0.15(+1.83%)
Jan 23, 2024 8.140 8.280 8.020 8.190 328,681 +0.17(+2.12%)
Jan 22, 2024 8.330 8.390 7.980 8.020 610,119 -0.23(-2.79%)
Jan 19, 2024 8.240 8.310 8.000 8.250 495,552 +0.10(+1.23%)
Jan 18, 2024 7.800 8.206 7.730 8.150 752,391 +0.36(+4.62%)
Jan 17, 2024 7.960 8.000 7.630 7.790 708,853 -0.34(-4.18%)
Jan 16, 2024 8.360 8.360 7.920 8.130 741,138 -0.33(-3.90%)
Jan 12, 2024 8.830 9.130 8.311 8.460 1,279,287 -0.34(-3.86%)
Jan 11, 2024 8.700 8.850 8.585 8.800 192,696 +0.10(+1.15%)
Jan 10, 2024 8.750 8.790 8.615 8.700 299,126 -0.02(-0.23%)
Jan 09, 2024 9.050 9.076 8.660 8.720 239,719 -0.42(-4.60%)
Jan 08, 2024 8.950 9.315 8.875 9.140 370,371 +0.27(+3.04%)
Jan 05, 2024 8.600 9.150 8.600 8.870 634,452 +0.14(+1.60%)
Jan 04, 2024 8.880 8.880 8.640 8.730 448,660 -0.17(-1.91%)
Jan 03, 2024 8.870 9.050 8.820 8.900 478,375 -0.11(-1.22%)
Jan 02, 2024 9.280 9.390 8.970 9.010 637,266 -0.37(-3.94%)
Dec 29, 2023 9.520 9.520 9.330 9.380 165,267 -0.13(-1.37%)
Dec 28, 2023 9.580 9.670 9.435 9.510 306,160 -0.09(-0.94%)
Dec 27, 2023 9.300 9.610 9.220 9.600 375,994 +0.35(+3.78%)
Dec 26, 2023 9.660 9.660 9.240 9.250 745,256 -0.24(-2.53%)
Dec 22, 2023 9.300 9.500 9.190 9.490 758,483 +0.18(+1.93%)
Dec 21, 2023 9.210 9.380 9.090 9.310 495,929 +0.31(+3.44%)
Dec 20, 2023 9.270 9.360 8.940 9.000 637,355 -0.28(-3.02%)
Dec 19, 2023 9.280 9.510 9.265 9.280 332,233 +0.06(+0.65%)
Dec 18, 2023 9.130 9.285 9.020 9.220 441,786 +0.04(+0.44%)
Dec 15, 2023 9.260 9.450 9.130 9.180 827,120 -0.08(-0.86%)
Dec 14, 2023 8.580 9.340 8.580 9.260 1,018,274 +0.66(+7.67%)
Dec 13, 2023 8.140 8.600 8.080 8.600 426,260 +0.43(+5.26%)
Dec 12, 2023 8.220 8.220 8.050 8.170 334,032 -0.05(-0.61%)
Dec 11, 2023 8.300 8.350 8.140 8.220 192,242 -0.17(-2.03%)
Dec 08, 2023 8.420 8.580 8.240 8.390 452,448 -0.11(-1.29%)
Dec 07, 2023 8.740 8.790 8.355 8.500 748,676 -0.11(-1.28%)
Dec 06, 2023 8.330 8.785 8.250 8.610 1,015,935 +0.36(+4.36%)
Dec 05, 2023 7.950 8.270 7.932 8.250 644,801 +0.24(+3.00%)
Dec 04, 2023 8.100 8.120 7.895 8.010 405,035 +0.01(+0.12%)
Dec 01, 2023 8.080 8.140 7.880 8.000 322,670 -0.06(-0.74%)
Nov 30, 2023 8.040 8.090 7.860 8.060 506,857 +0.04(+0.50%)
Nov 29, 2023 8.050 8.240 7.980 8.020 521,532 -0.02(-0.25%)
Nov 28, 2023 7.630 8.100 7.490 8.040 770,599 +0.45(+5.93%)
Nov 27, 2023 7.080 7.740 7.080 7.590 1,188,683 +0.44(+6.15%)
Nov 24, 2023 6.870 7.330 6.800 7.150 1,084,544 +0.40(+5.93%)
Nov 22, 2023 6.820 6.990 6.680 6.750 800,647 +0.08(+1.20%)
Nov 21, 2023 6.900 6.980 6.600 6.670 636,159 -0.27(-3.89%)
Nov 20, 2023 6.800 7.030 6.780 6.940 179,311 +0.10(+1.46%)
Nov 17, 2023 6.750 6.870 6.660 6.840 319,049 +0.15(+2.24%)
Nov 16, 2023 6.590 6.740 6.590 6.690 442,015 +0.06(+0.90%)
Nov 15, 2023 6.510 6.900 6.510 6.630 459,614 +0.17(+2.63%)
Nov 14, 2023 6.320 6.550 6.320 6.460 1,030,087 +0.44(+7.31%)
Nov 13, 2023 6.250 6.250 5.980 6.020 539,716 -0.24(-3.83%)
Nov 10, 2023 6.260 6.440 6.170 6.260 635,224 +0.00(+0.00%)
Nov 09, 2023 6.770 6.770 6.240 6.260 689,144 -0.42(-6.29%)
Nov 08, 2023 6.770 6.960 6.670 6.680 516,997 -0.06(-0.89%)
Nov 07, 2023 6.270 6.760 6.170 6.740 452,821 +0.51(+8.19%)
Nov 06, 2023 6.440 6.590 6.230 6.230 587,170 -0.22(-3.41%)
Nov 03, 2023 6.060 6.588 6.051 6.450 882,340 +0.52(+8.77%)
Nov 02, 2023 5.900 6.080 5.870 5.930 335,824 +0.21(+3.67%)
Nov 01, 2023 5.700 5.760 5.580 5.720 486,042 +0.01(+0.18%)
Oct 31, 2023 6.050 6.075 5.660 5.710 720,616 -0.37(-6.09%)
Oct 30, 2023 6.110 6.210 5.990 6.080 276,188 +0.09(+1.50%)
Oct 27, 2023 5.910 6.100 5.860 5.990 371,087 +0.10(+1.70%)
Oct 26, 2023 6.030 6.150 5.850 5.890 376,915 -0.11(-1.83%)
Oct 25, 2023 5.560 6.010 5.520 6.000 791,874 +0.03(+0.50%)
Oct 24, 2023 6.280 6.290 5.940 5.970 393,346 -0.22(-3.55%)
Oct 23, 2023 5.910 6.280 5.760 6.190 620,541 +0.28(+4.74%)
Oct 20, 2023 6.130 6.130 5.835 5.910 928,284 -0.24(-3.90%)
Oct 19, 2023 6.200 6.275 6.075 6.150 939,482 -0.05(-0.81%)
Oct 18, 2023 6.620 6.650 6.170 6.200 625,726 -0.54(-8.01%)
Oct 17, 2023 6.740 6.970 6.650 6.740 946,521 -0.15(-2.18%)
Oct 16, 2023 6.750 6.940 6.630 6.890 435,993 +0.20(+2.99%)
Oct 13, 2023 6.680 6.810 6.630 6.690 462,097 -0.06(-0.89%)
Oct 12, 2023 6.950 6.950 6.650 6.750 761,265 -0.17(-2.46%)
Oct 11, 2023 6.870 6.930 6.630 6.920 1,089,798 +0.09(+1.32%)
Oct 10, 2023 6.580 6.920 6.530 6.830 1,074,498 +0.36(+5.56%)
Oct 09, 2023 6.720 6.730 6.370 6.470 685,791 -0.36(-5.27%)
Oct 06, 2023 6.370 7.080 6.370 6.830 1,482,324 +0.43(+6.72%)
Oct 05, 2023 6.590 6.750 6.210 6.400 1,722,804 -0.34(-5.04%)
Oct 04, 2023 6.290 6.745 6.290 6.740 2,801,379 +0.47(+7.50%)
Oct 03, 2023 6.420 6.505 6.200 6.270 2,480,057 -0.12(-1.88%)
Oct 02, 2023 6.820 6.850 6.100 6.390 1,118,611 -0.40(-5.89%)
Sep 29, 2023 7.310 7.310 6.780 6.790 1,410,147 -0.40(-5.56%)
Sep 28, 2023 7.290 7.390 6.915 7.190 1,112,469 -0.11(-1.51%)
Sep 27, 2023 7.060 7.370 7.010 7.300 1,549,965 +0.24(+3.40%)
Sep 26, 2023 7.430 7.440 6.785 7.060 1,196,949 -0.43(-5.74%)
Sep 25, 2023 8.000 7.640 7.470 7.490 606,432 -0.52(-6.49%)
Sep 22, 2023 8.300 8.400 8.000 8.010 815,469 -0.25(-3.03%)
Sep 21, 2023 8.580 8.580 8.260 8.260 276,181 -0.42(-4.84%)
Sep 20, 2023 8.600 8.770 8.410 8.680 342,443 +0.18(+2.12%)
Sep 19, 2023 8.500 8.860 8.329 8.500 1,250,999 -0.01(-0.12%)
Sep 18, 2023 9.010 9.010 8.470 8.510 989,329 -0.47(-5.23%)
Sep 15, 2023 9.520 9.740 8.935 8.980 1,578,849 -0.43(-4.57%)
Sep 14, 2023 9.440 9.850 9.120 9.410 1,437,454 +0.03(+0.32%)
Sep 13, 2023 9.790 9.800 9.350 9.380 381,295 -0.52(-5.25%)
Sep 12, 2023 9.940 10.11 9.765 9.900 385,059 -0.09(-0.90%)
Sep 11, 2023 10.38 10.46 9.750 9.990 674,005 -0.20(-1.96%)
Sep 08, 2023 9.070 10.28 9.070 10.19 1,609,972 +1.11(+12.22%)
Sep 07, 2023 9.160 9.280 8.870 9.080 404,758 -0.16(-1.73%)
Sep 06, 2023 9.170 9.390 8.970 9.240 532,048 -0.06(-0.65%)
Sep 05, 2023 9.990 10.00 9.285 9.300 462,807 -0.47(-4.81%)
Sep 01, 2023 10.09 10.13 9.720 9.770 414,167 -0.23(-2.30%)
Aug 31, 2023 10.22 10.26 9.890 10.00 450,177 -0.15(-1.48%)
Aug 30, 2023 10.04 10.23 10.03 10.15 196,315 +0.13(+1.30%)
Aug 29, 2023 9.620 10.07 9.610 10.02 380,547 +0.38(+3.94%)
Aug 28, 2023 9.300 9.700 9.290 9.640 257,833 +0.42(+4.56%)
Aug 25, 2023 9.380 9.380 9.070 9.220 280,257 -0.11(-1.18%)
Aug 24, 2023 9.570 9.665 9.330 9.330 286,824 -0.28(-2.91%)
Aug 23, 2023 9.680 9.780 9.550 9.610 726,972 -0.07(-0.72%)
Aug 22, 2023 9.640 9.700 9.500 9.680 360,034 +0.08(+0.83%)
Aug 21, 2023 9.880 9.920 9.580 9.600 436,864 -0.25(-2.54%)
Aug 18, 2023 9.700 10.00 9.680 9.850 165,501 +0.02(+0.20%)
Aug 17, 2023 10.12 10.13 9.780 9.830 172,790 -0.27(-2.67%)
Aug 16, 2023 10.31 10.33 10.07 10.10 224,877 -0.19(-1.85%)
Aug 15, 2023 10.38 10.41 10.14 10.29 232,882 -0.13(-1.25%)
Aug 14, 2023 10.75 10.75 10.36 10.42 195,523 -0.32(-2.98%)
Aug 11, 2023 11.18 11.21 10.56 10.74 505,470 -0.46(-4.11%)
Aug 10, 2023 11.41 11.51 11.12 11.20 326,740 -0.18(-1.58%)
Aug 09, 2023 11.53 11.58 11.26 11.38 437,619 -0.13(-1.13%)
Aug 08, 2023 11.55 11.61 11.39 11.51 320,496 -0.19(-1.62%)
Aug 07, 2023 11.61 11.73 11.38 11.70 307,808 +0.29(+2.54%)
Aug 04, 2023 11.09 11.54 11.09 11.41 705,332 +0.32(+2.89%)
Aug 03, 2023 11.18 11.33 11.03 11.09 253,042 -0.25(-2.20%)
Aug 02, 2023 11.50 11.52 11.18 11.34 317,433 -0.26(-2.24%)
Aug 01, 2023 11.91 12.00 11.55 11.60 380,096 -0.38(-3.17%)
Jul 31, 2023 12.35 12.54 11.95 11.98 378,581 -0.40(-3.23%)
Jul 28, 2023 12.45 12.63 12.37 12.38 431,814 +0.13(+1.06%)
Jul 27, 2023 12.76 13.00 12.24 12.25 566,841 -0.66(-5.11%)
Jul 26, 2023 12.60 13.04 12.39 12.91 614,884 +0.22(+1.73%)
Jul 25, 2023 13.50 13.50 12.24 12.69 989,996 -0.99(-7.24%)
Jul 24, 2023 13.98 13.98 13.57 13.68 255,419 -0.19(-1.37%)
Jul 21, 2023 13.89 13.89 13.70 13.87 205,472 +0.16(+1.17%)
Jul 20, 2023 13.93 13.97 13.57 13.71 275,083 +0.01(+0.07%)
Jul 19, 2023 13.75 13.77 13.57 13.70 161,751 +0.09(+0.66%)
Jul 18, 2023 13.61 13.69 13.37 13.61 793,284 +0.18(+1.34%)
Jul 17, 2023 13.38 13.45 13.07 13.43 306,929 -0.06(-0.44%)
Jul 14, 2023 13.96 13.96 13.48 13.49 288,814 -0.47(-3.37%)
Jul 13, 2023 13.85 14.07 13.79 13.96 394,002 +0.26(+1.90%)
Jul 12, 2023 14.04 14.04 13.69 13.70 310,422 -0.03(-0.22%)
Jul 11, 2023 13.45 13.80 13.45 13.73 487,700 +0.38(+2.85%)
Jul 10, 2023 13.82 14.05 13.34 13.35 332,162 -0.17(-1.26%)
Jul 07, 2023 13.28 13.59 13.28 13.52 333,328 +0.24(+1.81%)
Jul 06, 2023 13.69 13.74 13.23 13.28 359,873 -0.63(-4.53%)
Jul 05, 2023 14.02 14.35 13.86 13.91 494,987 -0.27(-1.90%)
Jul 03, 2023 13.90 14.43 13.90 14.18 96,575 +0.23(+1.65%)
Jun 30, 2023 14.34 14.34 13.95 13.95 153,742 -0.18(-1.27%)
Jun 29, 2023 14.11 14.18 13.96 14.13 232,661 -0.09(-0.63%)
Jun 28, 2023 14.10 14.36 13.99 14.22 270,860 +0.03(+0.21%)
Jun 27, 2023 14.11 14.62 14.02 14.19 526,374 +0.15(+1.07%)
Jun 26, 2023 13.89 14.23 13.81 14.04 196,761 +0.08(+0.57%)
Jun 23, 2023 13.88 14.19 13.73 13.96 248,838 -0.20(-1.41%)
Jun 22, 2023 14.08 14.21 13.86 14.16 371,368 +0.02(+0.14%)
Jun 21, 2023 14.18 14.25 13.92 14.14 271,574 -0.14(-0.98%)
Jun 20, 2023 14.24 14.54 14.07 14.28 241,581 -0.43(-2.92%)
Jun 16, 2023 14.90 14.90 14.54 14.71 181,431 -0.01(-0.07%)
Jun 15, 2023 14.86 14.86 14.50 14.72 449,912 +2.75(+22.97%)
May 08, 2023 11.84 12.14 11.77 11.97 197,438 +0.20(+1.70%)
May 05, 2023 11.32 11.79 11.32 11.77 427,309 +0.43(+3.79%)
May 04, 2023 12.11 12.11 11.22 11.34 614,460 -0.67(-5.58%)
May 03, 2023 11.96 12.07 11.85 12.01 406,130 -0.02(-0.17%)
May 02, 2023 11.88 12.07 11.57 12.03 333,797 +0.12(+1.01%)
May 01, 2023 11.67 11.96 11.67 11.91 175,231 +0.15(+1.28%)
Apr 28, 2023 11.32 11.83 11.32 11.76 508,240 +0.42(+3.70%)
Apr 27, 2023 11.01 11.43 10.87 11.34 209,401 +0.50(+4.61%)
Apr 26, 2023 11.25 11.25 10.79 10.84 245,882 +0.04(+0.37%)
Apr 25, 2023 11.59 11.60 10.45 10.80 735,648 -0.95(-8.09%)
Apr 24, 2023 11.81 12.03 11.62 11.75 277,002 +0.03(+0.26%)
Apr 21, 2023 11.92 11.92 11.53 11.72 204,561 -0.05(-0.42%)
Apr 20, 2023 11.71 11.87 11.58 11.77 241,986 -0.03(-0.25%)
Apr 19, 2023 11.66 11.87 11.60 11.80 150,454 -0.04(-0.34%)
Apr 18, 2023 12.02 12.18 11.73 11.84 172,027 -0.21(-1.74%)
Apr 17, 2023 12.02 12.19 11.79 12.05 176,749 +0.06(+0.50%)
Apr 14, 2023 12.60 12.65 11.95 11.99 262,345 -0.61(-4.84%)
Apr 13, 2023 11.60 12.64 11.50 12.60 705,284 +1.34(+11.90%)
Apr 12, 2023 11.51 11.51 11.07 11.26 302,239 -0.02(-0.18%)
Apr 11, 2023 11.24 11.39 11.20 11.28 169,978 +0.17(+1.53%)
Apr 10, 2023 10.79 11.16 10.79 11.11 396,792 +0.30(+2.78%)
Apr 06, 2023 11.13 11.15 10.81 10.81 146,192 -0.27(-2.44%)
Apr 05, 2023 11.53 11.53 10.93 11.08 205,291 -0.49(-4.24%)
Apr 04, 2023 11.65 11.67 11.41 11.57 260,751 -0.03(-0.26%)
Apr 03, 2023 12.18 12.41 11.39 11.60 459,216 -0.84(-6.75%)
Mar 31, 2023 12.30 12.58 12.14 12.44 690,748 +0.29(+2.39%)
Mar 30, 2023 12.00 12.19 11.91 12.15 451,911 +0.25(+2.10%)
Mar 29, 2023 11.56 11.99 11.55 11.90 338,511 +0.38(+3.30%)
Mar 28, 2023 11.21 11.69 11.21 11.52 170,651 +0.27(+2.40%)
Mar 27, 2023 11.16 11.39 11.07 11.25 288,726 +0.12(+1.08%)
Mar 24, 2023 11.09 11.26 10.75 11.13 290,321 -0.04(-0.36%)
Mar 23, 2023 11.28 11.46 11.02 11.17 452,059 +0.04(+0.36%)
Mar 22, 2023 10.98 11.43 10.87 11.13 748,564 +0.26(+2.39%)
Mar 21, 2023 10.56 10.96 10.52 10.87 296,071 +0.50(+4.82%)
Mar 20, 2023 10.40 10.53 10.26 10.37 172,474 +0.02(+0.19%)
Mar 17, 2023 10.66 10.70 10.18 10.35 513,227 -0.39(-3.63%)
Mar 16, 2023 10.29 10.84 10.10 10.74 247,997 +0.37(+3.57%)
Mar 15, 2023 10.48 10.52 9.980 10.37 418,965 -0.38(-3.53%)
Mar 14, 2023 10.73 11.00 10.60 10.75 472,374 +0.21(+1.99%)
Mar 13, 2023 10.72 10.99 10.48 10.54 669,818 -0.71(-6.31%)
Mar 10, 2023 12.36 12.36 11.13 11.25 737,900 -1.19(-9.57%)
Mar 09, 2023 12.02 12.57 11.99 12.44 413,281 +0.43(+3.58%)
Mar 08, 2023 12.03 12.14 11.92 12.01 215,665 -0.02(-0.17%)
Mar 07, 2023 12.00 12.10 11.91 12.03 326,474 +0.05(+0.42%)
Mar 06, 2023 12.06 12.25 11.96 11.98 216,842 +0.03(+0.25%)
Mar 03, 2023 11.65 11.97 11.62 11.95 194,972 +0.33(+2.84%)
Mar 02, 2023 11.84 11.84 11.54 11.62 205,829 -0.30(-2.52%)
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.