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 )

7.850 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
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%)
Sep 01, 2022 8.740 8.830 8.085 8.430 1,080,037 -0.45(-5.07%)
Aug 31, 2022 9.310 9.330 8.860 8.880 413,375 -0.37(-4.00%)
Aug 30, 2022 9.420 9.500 8.990 9.250 967,000 -0.05(-0.54%)
Aug 29, 2022 9.370 9.550 9.280 9.300 400,058 -0.21(-2.21%)
Aug 26, 2022 10.16 10.21 9.150 9.510 1,181,175 -0.71(-6.95%)
Aug 25, 2022 10.22 10.43 10.07 10.22 518,287 +0.06(+0.59%)
Aug 24, 2022 10.01 10.54 10.01 10.16 702,770 +0.15(+1.50%)
Aug 23, 2022 9.890 10.29 9.890 10.01 1,052,033 +0.17(+1.73%)
Aug 22, 2022 10.20 10.20 9.780 9.840 786,547 -0.43(-4.19%)
Aug 19, 2022 10.82 10.91 10.26 10.27 606,028 -0.74(-6.72%)
Aug 18, 2022 10.97 11.10 10.82 11.01 608,522 +0.04(+0.36%)
Aug 17, 2022 11.05 11.13 10.79 10.97 567,908 -0.30(-2.66%)
Aug 16, 2022 11.40 11.49 11.12 11.27 618,220 -0.09(-0.79%)
Aug 15, 2022 10.72 11.45 10.70 11.36 646,440 +0.54(+4.99%)
Aug 12, 2022 10.66 10.90 10.49 10.82 750,233 +0.20(+1.88%)
Aug 11, 2022 10.62 10.79 10.36 10.62 569,569 +0.25(+2.41%)
Aug 10, 2022 10.51 10.89 10.29 10.37 552,899 +0.13(+1.27%)
Aug 09, 2022 10.41 10.41 10.00 10.24 620,299 -0.24(-2.29%)
Aug 08, 2022 9.940 10.58 9.880 10.48 416,797 +0.54(+5.43%)
Aug 05, 2022 9.360 10.00 9.305 9.940 380,820 +0.57(+6.08%)
Aug 04, 2022 9.250 9.700 9.220 9.370 426,305 +0.16(+1.74%)
Aug 03, 2022 9.230 9.255 9.020 9.210 647,097 +0.14(+1.54%)
Aug 02, 2022 9.290 9.300 9.015 9.070 302,373 -0.30(-3.20%)
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.