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 )

7.770 -0.210 (-2.63%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 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 22, 2024 8.000 8.100 7.720 7.770 847,557 -0.21(-2.63%)
Nov 21, 2024 8.060 8.105 7.945 7.980 737,979 -0.07(-0.87%)
Nov 20, 2024 8.260 8.300 8.000 8.050 585,143 -0.21(-2.54%)
Nov 19, 2024 8.110 8.280 7.980 8.260 730,592 +0.04(+0.49%)
Nov 18, 2024 8.130 8.470 8.050 8.220 1,480,903 +0.16(+1.99%)
Nov 15, 2024 8.120 8.270 7.970 8.060 1,215,111 -0.11(-1.35%)
Nov 14, 2024 7.710 8.290 7.705 8.170 1,568,515 +0.47(+6.10%)
Nov 13, 2024 7.750 7.985 7.700 7.700 932,188 -0.01(-0.13%)
Nov 12, 2024 7.480 7.870 7.480 7.710 1,140,282 +0.18(+2.39%)
Nov 11, 2024 7.660 7.705 7.405 7.530 794,643 -0.06(-0.79%)
Nov 08, 2024 7.480 7.610 7.350 7.590 726,386 +0.02(+0.26%)
Nov 07, 2024 7.430 7.710 7.430 7.570 884,051 +0.22(+2.99%)
Nov 06, 2024 7.490 7.540 6.955 7.350 1,455,383 -0.10(-1.34%)
Nov 05, 2024 7.490 7.550 7.235 7.450 1,088,723 -0.04(-0.53%)
Nov 04, 2024 7.310 7.690 7.310 7.490 1,091,879 +0.17(+2.32%)
Nov 01, 2024 7.400 7.520 7.300 7.320 641,822 -0.04(-0.54%)
Oct 31, 2024 7.390 7.620 7.360 7.360 893,802 -0.05(-0.67%)
Oct 30, 2024 7.410 7.700 7.360 7.410 939,546 +0.06(+0.82%)
Oct 29, 2024 7.120 7.420 6.900 7.350 883,694 +0.17(+2.37%)
Oct 28, 2024 7.150 7.610 7.150 7.180 1,145,208 +0.09(+1.27%)
Oct 25, 2024 7.040 7.160 7.005 7.090 936,641 +0.03(+0.42%)
Oct 24, 2024 7.090 7.109 6.950 7.060 661,435 -0.01(-0.14%)
Oct 23, 2024 7.240 7.320 6.925 7.070 1,170,780 -0.10(-1.39%)
Oct 22, 2024 7.120 7.255 7.040 7.170 1,603,783 +0.15(+2.14%)
Oct 21, 2024 7.150 7.210 7.005 7.020 683,785 -0.13(-1.82%)
Oct 18, 2024 6.980 7.305 6.850 7.150 1,371,890 +0.24(+3.47%)
Oct 17, 2024 6.940 7.080 6.870 6.910 604,225 -0.07(-1.00%)
Oct 16, 2024 6.690 7.030 6.560 6.980 1,009,974 +0.32(+4.80%)
Oct 15, 2024 6.380 6.690 6.355 6.660 933,078 +0.30(+4.72%)
Oct 14, 2024 6.300 6.390 6.230 6.360 275,428 +0.07(+1.11%)
Oct 11, 2024 6.210 6.300 6.180 6.290 228,770 +0.05(+0.80%)
Oct 10, 2024 6.180 6.285 6.115 6.240 287,266 +0.01(+0.16%)
Oct 09, 2024 6.210 6.280 6.209 6.230 232,216 +0.01(+0.16%)
Oct 08, 2024 6.210 6.270 6.179 6.220 262,615 -0.02(-0.32%)
Oct 07, 2024 6.250 6.295 6.095 6.240 658,749 +0.01(+0.16%)
Oct 04, 2024 6.220 6.365 6.180 6.230 422,449 +0.14(+2.30%)
Oct 03, 2024 6.360 6.360 6.060 6.090 475,245 -0.31(-4.84%)
Oct 02, 2024 6.350 6.470 6.210 6.400 939,659 +0.11(+1.75%)
Oct 01, 2024 6.300 6.350 6.140 6.290 321,294 -0.04(-0.63%)
Sep 30, 2024 6.500 6.500 6.300 6.330 363,314 -0.22(-3.36%)
Sep 27, 2024 6.610 6.615 6.520 6.550 598,310 +0.03(+0.46%)
Sep 26, 2024 6.450 6.630 6.420 6.520 1,184,265 +0.22(+3.49%)
Sep 25, 2024 6.280 6.450 6.215 6.300 677,921 +0.01(+0.16%)
Sep 24, 2024 6.550 6.665 6.210 6.290 764,205 -0.08(-1.26%)
Sep 23, 2024 6.450 6.450 6.320 6.370 309,192 -0.08(-1.24%)
Sep 20, 2024 6.560 6.595 6.390 6.450 563,575 -0.17(-2.57%)
Sep 19, 2024 6.870 6.870 6.603 6.620 319,063 -0.11(-1.63%)
Sep 18, 2024 6.860 6.950 6.690 6.730 1,081,428 -0.07(-1.03%)
Sep 17, 2024 6.550 6.810 6.530 6.800 1,878,254 +0.20(+3.03%)
Sep 16, 2024 6.520 6.640 6.505 6.600 471,385 +0.10(+1.54%)
Sep 13, 2024 6.640 6.640 6.445 6.500 655,600 -0.07(-1.07%)
Sep 12, 2024 6.460 6.660 6.440 6.570 689,784 +0.13(+2.02%)
Sep 11, 2024 6.170 6.440 6.170 6.440 511,559 +0.26(+4.21%)
Sep 10, 2024 6.130 6.255 6.000 6.180 774,506 +0.03(+0.49%)
Sep 09, 2024 6.030 6.170 5.965 6.150 1,152,249 +0.19(+3.19%)
Sep 06, 2024 5.920 6.040 5.565 5.960 1,603,163 +0.05(+0.85%)
Sep 05, 2024 5.650 5.920 5.615 5.910 1,651,235 +0.31(+5.54%)
Sep 04, 2024 5.610 5.815 5.555 5.600 1,061,046 -0.06(-1.06%)
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.