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: 4:10 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 (%)
May 29, 2020 4.970 5.040 4.715 5.000 566,100 +0.01(+0.20%)
May 28, 2020 5.360 5.410 4.990 4.990 327,971 -0.25(-4.77%)
May 27, 2020 5.400 5.580 5.200 5.240 467,939 -0.01(-0.19%)
May 26, 2020 5.010 5.440 4.970 5.250 709,829 +0.53(+11.23%)
May 22, 2020 4.750 4.820 4.620 4.720 366,700 +0.01(+0.21%)
May 21, 2020 4.900 4.900 4.600 4.710 187,834 -0.04(-0.84%)
May 20, 2020 4.550 4.770 4.530 4.750 265,745 +0.36(+8.20%)
May 19, 2020 4.510 4.650 4.350 4.390 279,567 -0.09(-2.01%)
May 18, 2020 4.180 4.560 4.180 4.480 430,394 +0.50(+12.56%)
May 15, 2020 3.990 4.090 3.910 3.980 249,400 -0.01(-0.25%)
May 14, 2020 3.960 4.110 3.760 3.990 439,318 -0.12(-2.92%)
May 13, 2020 4.330 4.350 3.950 4.110 469,129 -0.24(-5.52%)
May 12, 2020 4.450 4.480 4.190 4.350 252,601 -0.08(-1.81%)
May 11, 2020 4.620 4.650 4.390 4.430 202,208 -0.19(-4.11%)
May 08, 2020 4.700 4.780 4.620 4.620 272,500 +0.07(+1.54%)
May 07, 2020 4.660 4.740 4.510 4.550 277,684 -0.05(-1.09%)
May 06, 2020 4.700 4.700 4.510 4.600 253,133 +0.01(+0.22%)
May 05, 2020 4.580 4.790 4.540 4.590 309,899 +0.04(+0.88%)
May 04, 2020 4.640 4.670 4.330 4.550 660,682 -0.21(-4.41%)
May 01, 2020 4.770 4.770 4.430 4.760 518,900 -0.15(-3.05%)
Apr 30, 2020 5.260 5.260 4.790 4.910 865,095 -0.22(-4.29%)
Apr 29, 2020 4.520 5.140 4.410 5.130 1,234,894 +0.85(+19.86%)
Apr 28, 2020 4.000 4.385 3.980 4.280 737,464 +0.39(+10.03%)
Apr 27, 2020 3.870 4.090 3.810 3.890 615,328 +0.11(+2.91%)
Apr 24, 2020 3.800 3.880 3.630 3.780 879,400 -0.07(-1.82%)
Apr 23, 2020 3.770 4.050 3.750 3.850 572,997 +0.04(+1.05%)
Apr 22, 2020 3.890 3.890 3.720 3.810 345,799 +0.04(+1.06%)
Apr 21, 2020 3.950 3.950 3.720 3.770 414,856 -0.18(-4.56%)
Apr 20, 2020 4.030 4.060 3.810 3.950 389,751 -0.09(-2.23%)
Apr 17, 2020 3.850 4.040 3.850 4.040 604,900 +0.31(+8.31%)
Apr 16, 2020 3.960 4.030 3.670 3.730 770,191 -0.22(-5.57%)
Apr 15, 2020 3.830 4.000 3.750 3.950 599,358 +0.12(+3.13%)
Apr 14, 2020 3.860 4.090 3.800 3.830 458,204 +0.05(+1.32%)
Apr 13, 2020 3.800 3.970 3.590 3.780 537,647 -0.02(-0.53%)
Apr 09, 2020 3.950 4.130 3.590 3.800 1,010,200 -0.18(-4.52%)
Apr 08, 2020 4.010 4.030 3.850 3.980 907,612 +0.05(+1.27%)
Apr 07, 2020 4.000 4.080 3.845 3.930 1,000,668 +0.28(+7.67%)
Apr 06, 2020 3.460 3.760 3.350 3.650 528,267 +0.47(+14.78%)
Apr 03, 2020 3.060 3.305 2.940 3.180 495,300 +0.10(+3.25%)
Apr 02, 2020 3.100 3.300 3.010 3.080 444,693 +0.05(+1.65%)
Apr 01, 2020 3.340 3.340 2.970 3.030 528,722 -0.40(-11.66%)
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%)
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.