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 )

5.475 +0.035 (+0.64%)
Streaming Delayed Price Updated: 12:24 PM EDT, Aug 9, 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 08, 2024 5.460 5.590 5.440 5.440 495,203 +0.04(+0.74%)
Aug 07, 2024 5.590 5.705 5.380 5.400 970,162 -0.08(-1.46%)
Aug 06, 2024 5.380 5.590 5.310 5.480 842,707 +0.11(+2.05%)
Aug 05, 2024 5.360 5.560 5.150 5.370 1,757,520 -0.24(-4.28%)
Aug 02, 2024 5.800 5.840 5.490 5.610 1,405,081 -0.22(-3.77%)
Aug 01, 2024 6.140 6.170 5.810 5.830 1,520,456 -0.29(-4.74%)
Jul 31, 2024 6.200 6.260 6.090 6.120 4,171,719 -0.04(-0.65%)
Jul 30, 2024 6.320 6.430 6.150 6.160 776,922 -0.16(-2.53%)
Jul 29, 2024 6.450 6.470 6.250 6.320 614,066 -0.13(-2.02%)
Jul 26, 2024 6.420 6.535 6.385 6.450 663,935 +0.10(+1.57%)
Jul 25, 2024 6.040 6.420 6.010 6.350 547,545 +0.30(+4.96%)
Jul 24, 2024 6.380 6.480 6.030 6.050 709,854 -0.41(-6.35%)
Jul 23, 2024 6.220 6.470 5.850 6.460 2,719,948 +0.19(+3.03%)
Jul 22, 2024 6.260 6.460 6.200 6.270 1,058,591 +0.06(+0.97%)
Jul 19, 2024 6.360 6.525 6.130 6.210 1,117,086 -0.17(-2.66%)
Jul 18, 2024 6.560 6.675 6.360 6.380 763,323 -0.25(-3.77%)
Jul 17, 2024 6.780 6.780 6.550 6.630 345,285 -0.18(-2.64%)
Jul 16, 2024 6.670 6.825 6.625 6.810 309,999 +0.15(+2.25%)
Jul 15, 2024 6.570 6.780 6.570 6.660 504,341 +0.02(+0.30%)
Jul 12, 2024 6.510 6.650 6.470 6.640 388,447 +0.21(+3.27%)
Jul 11, 2024 6.330 6.435 6.240 6.430 164,154 +0.14(+2.23%)
Jul 10, 2024 6.310 6.330 6.220 6.290 297,967 +0.02(+0.32%)
Jul 09, 2024 6.350 6.365 6.230 6.270 183,625 +0.04(+0.64%)
Jul 08, 2024 6.210 6.265 6.045 6.230 347,430 +0.02(+0.32%)
Jul 05, 2024 6.370 6.430 6.180 6.210 282,483 -0.15(-2.36%)
Jul 03, 2024 6.240 6.400 6.240 6.360 173,841 +0.12(+1.92%)
Jul 02, 2024 6.270 6.430 6.230 6.240 725,844 +0.02(+0.32%)
Jul 01, 2024 6.380 6.410 6.195 6.220 382,811 -0.14(-2.20%)
Jun 28, 2024 6.390 6.590 6.310 6.360 680,010 +0.01(+0.16%)
Jun 27, 2024 6.420 6.525 6.285 6.350 471,879 -0.05(-0.78%)
Jun 26, 2024 6.520 6.520 6.340 6.400 458,851 -0.21(-3.18%)
Jun 25, 2024 6.700 6.700 6.505 6.610 313,895 -0.01(-0.15%)
Jun 24, 2024 6.340 6.640 6.340 6.620 207,897 +0.27(+4.25%)
Jun 21, 2024 6.550 6.570 6.340 6.350 269,174 -0.19(-2.91%)
Jun 20, 2024 6.690 6.690 6.482 6.540 380,877 -0.06(-0.91%)
Jun 18, 2024 6.640 6.870 6.600 6.600 369,435 +0.01(+0.15%)
Jun 17, 2024 6.680 6.730 6.490 6.590 352,470 -0.12(-1.79%)
Jun 14, 2024 6.880 6.880 6.660 6.710 627,407 -0.17(-2.47%)
Jun 13, 2024 6.990 7.055 6.795 6.880 582,519 -0.07(-1.01%)
Jun 12, 2024 6.980 7.090 6.910 6.950 440,867 -0.01(-0.14%)
Jun 11, 2024 7.010 7.060 6.940 6.960 443,225 -0.15(-2.11%)
Jun 10, 2024 7.000 7.130 6.930 7.110 241,179 +0.10(+1.43%)
Jun 07, 2024 7.090 7.260 6.900 7.010 872,196 -0.16(-2.23%)
Jun 06, 2024 7.200 7.310 7.090 7.170 806,136 -0.03(-0.42%)
Jun 05, 2024 6.910 7.300 6.754 7.200 844,704 +0.41(+6.04%)
Jun 04, 2024 7.160 7.230 6.690 6.790 1,413,444 -0.43(-5.96%)
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.