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 (%)
Aug 31, 2020 8.410 8.410 8.010 8.080 289,388 -0.23(-2.77%)
Aug 28, 2020 7.970 8.410 7.865 8.310 342,900 +0.43(+5.46%)
Aug 27, 2020 8.030 8.230 7.720 7.880 276,911 -0.08(-1.01%)
Aug 26, 2020 8.190 8.190 7.730 7.960 271,163 -0.16(-1.97%)
Aug 25, 2020 8.310 8.310 7.960 8.120 265,691 -0.16(-1.93%)
Aug 24, 2020 7.700 8.400 7.610 8.280 931,964 +0.75(+9.96%)
Aug 21, 2020 7.640 7.646 7.272 7.530 286,500 -0.08(-1.05%)
Aug 20, 2020 7.070 7.670 7.070 7.610 329,719 +0.43(+5.99%)
Aug 19, 2020 6.940 7.220 6.940 7.180 395,692 +0.18(+2.57%)
Aug 18, 2020 7.000 7.090 6.840 7.000 205,485 +0.02(+0.29%)
Aug 17, 2020 7.070 7.070 6.850 6.980 265,682 -0.01(-0.14%)
Aug 14, 2020 6.910 7.050 6.837 6.990 220,200 +0.10(+1.45%)
Aug 13, 2020 6.810 6.950 6.775 6.890 155,296 +0.07(+1.03%)
Aug 12, 2020 7.020 7.060 6.600 6.820 307,224 -0.08(-1.16%)
Aug 11, 2020 6.640 7.060 6.640 6.900 437,024 +0.43(+6.65%)
Aug 10, 2020 6.460 6.560 6.370 6.470 363,700 +0.05(+0.78%)
Aug 07, 2020 6.450 6.450 6.090 6.420 500,900 +0.06(+0.94%)
Aug 06, 2020 5.860 6.480 5.850 6.360 542,984 +0.50(+8.53%)
Aug 05, 2020 5.850 5.930 5.790 5.860 202,065 +0.10(+1.74%)
Aug 04, 2020 5.490 5.815 5.490 5.760 495,663 +0.23(+4.16%)
Aug 03, 2020 5.510 5.545 5.210 5.530 302,009 +0.00(+0.00%)
Jul 31, 2020 5.500 5.550 5.250 5.530 254,900 +0.00(+0.00%)
Jul 30, 2020 5.370 5.600 5.340 5.530 298,987 +0.06(+1.10%)
Jul 29, 2020 5.330 5.480 5.300 5.470 217,975 +0.16(+3.01%)
Jul 28, 2020 5.100 5.350 5.100 5.310 597,935 +0.20(+3.91%)
Jul 27, 2020 5.620 5.620 5.100 5.110 299,869 -0.31(-5.72%)
Jul 24, 2020 5.330 5.470 5.330 5.420 202,400 +0.03(+0.56%)
Jul 23, 2020 5.560 5.630 5.360 5.390 242,146 -0.14(-2.53%)
Jul 22, 2020 5.300 5.530 5.200 5.530 413,108 +0.18(+3.36%)
Jul 21, 2020 4.830 5.405 4.830 5.350 429,482 +0.50(+10.31%)
Jul 20, 2020 4.950 4.960 4.790 4.850 176,905 -0.12(-2.41%)
Jul 17, 2020 5.070 5.090 4.920 4.970 194,800 -0.10(-1.97%)
Jul 16, 2020 5.230 5.270 4.990 5.070 390,999 -0.23(-4.34%)
Jul 15, 2020 5.140 5.310 5.090 5.300 245,772 +0.35(+7.07%)
Jul 14, 2020 4.890 4.970 4.810 4.950 193,917 +0.02(+0.41%)
Jul 13, 2020 5.090 5.130 4.900 4.930 311,941 -0.16(-3.14%)
Jul 10, 2020 5.040 5.140 4.990 5.090 244,700 -0.01(-0.20%)
Jul 09, 2020 5.370 5.380 5.015 5.100 256,035 -0.20(-3.77%)
Jul 08, 2020 5.180 5.300 5.140 5.300 277,715 +0.13(+2.51%)
Jul 07, 2020 5.220 5.260 5.140 5.170 231,939 -0.11(-2.08%)
Jul 06, 2020 5.400 5.520 5.200 5.280 168,737 -0.01(-0.19%)
Jul 02, 2020 5.480 5.510 5.235 5.290 206,600 -0.02(-0.38%)
Jul 01, 2020 5.300 5.620 5.230 5.310 343,710 +0.03(+0.57%)
Jun 30, 2020 5.420 5.430 5.160 5.280 317,271 -0.16(-2.94%)
Jun 29, 2020 5.180 5.440 5.090 5.440 247,626 +0.28(+5.43%)
Jun 26, 2020 5.500 5.520 4.980 5.160 574,100 -0.21(-3.91%)
Jun 25, 2020 5.250 5.400 5.200 5.370 238,955 +0.03(+0.56%)
Jun 24, 2020 5.610 5.620 5.340 5.340 372,152 -0.41(-7.13%)
Jun 23, 2020 6.000 6.000 5.665 5.750 349,070 -0.12(-2.04%)
Jun 22, 2020 5.940 5.950 5.699 5.870 439,454 -0.09(-1.51%)
Jun 19, 2020 5.550 6.040 5.530 5.960 823,800 +0.43(+7.78%)
Jun 18, 2020 5.420 5.560 5.331 5.530 347,000 -0.07(-1.25%)
Jun 17, 2020 5.750 5.750 5.460 5.600 246,911 -0.13(-2.27%)
Jun 16, 2020 5.660 5.775 5.370 5.730 464,960 +0.36(+6.70%)
Jun 15, 2020 5.010 5.450 4.850 5.370 607,638 +0.06(+1.13%)
Jun 12, 2020 5.350 5.400 4.945 5.310 1,526,300 +0.42(+8.59%)
Jun 11, 2020 5.390 5.750 4.860 4.890 1,096,539 -1.09(-18.23%)
Jun 10, 2020 6.190 6.210 5.650 5.980 1,204,101 -0.31(-4.93%)
Jun 09, 2020 6.610 6.610 6.120 6.290 937,425 -0.38(-5.70%)
Jun 08, 2020 6.740 7.080 6.580 6.670 1,015,213 +0.15(+2.30%)
Jun 05, 2020 6.540 7.130 6.430 6.520 1,253,500 +0.62(+10.51%)
Jun 04, 2020 5.690 6.220 5.640 5.900 1,121,490 +0.25(+4.42%)
Jun 03, 2020 5.650 5.810 5.530 5.650 767,989 +0.30(+5.61%)
Jun 02, 2020 5.260 5.468 5.260 5.350 607,455 +0.22(+4.29%)
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.