Controladora Vuela Compaia DE ADR (NY: VLRS )

15.42 USD -0.09 (-0.58%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 15.51 15.57 15.05 15.42 693,969 -0.09(-0.58%)
Dec 02, 2021 14.77 15.64 14.77 15.51 584,312 +0.87(+5.94%)
Dec 01, 2021 15.15 15.39 14.51 14.64 970,013 -0.18(-1.21%)
Nov 30, 2021 14.88 15.00 14.64 14.82 906,216 -0.17(-1.13%)
Nov 29, 2021 14.95 15.10 14.79 14.99 574,550 +0.21(+1.42%)
Nov 26, 2021 14.58 14.83 14.24 14.78 711,286 -0.62(-4.03%)
Nov 24, 2021 15.52 15.58 15.16 15.40 962,558 -0.29(-1.85%)
Nov 23, 2021 16.21 16.45 15.54 15.69 797,941 -0.53(-3.27%)
Nov 22, 2021 16.88 17.04 16.17 16.22 599,993 -0.48(-2.87%)
Nov 19, 2021 16.66 16.89 16.61 16.70 486,455 -0.21(-1.24%)
Nov 18, 2021 17.15 16.91 16.75 16.91 933,865 +0.01(+0.06%)
Nov 17, 2021 16.96 17.05 16.55 16.90 699,073 -0.14(-0.82%)
Nov 16, 2021 17.22 17.39 16.76 17.04 690,751 -0.26(-1.50%)
Nov 15, 2021 17.76 17.86 17.15 17.30 351,944 -0.28(-1.59%)
Nov 12, 2021 18.23 18.40 17.40 17.58 703,553 -0.70(-3.83%)
Nov 11, 2021 18.61 18.61 18.09 18.28 388,090 -0.23(-1.24%)
Nov 10, 2021 18.62 18.51 722,921 -0.26(-1.39%)
Nov 09, 2021 18.75 18.85 18.55 18.77 464,628 +0.01(+0.05%)
Nov 08, 2021 18.08 18.93 18.02 18.76 851,931 +0.76(+4.22%)
Nov 05, 2021 17.29 18.15 17.29 18.00 1,427,849 +1.08(+6.38%)
Nov 04, 2021 17.50 17.54 16.68 16.92 1,580,210 -0.54(-3.09%)
Nov 03, 2021 17.74 18.05 17.31 17.46 1,342,585 -0.18(-1.02%)
Nov 02, 2021 18.87 18.87 17.63 17.64 539,514 -1.06(-5.67%)
Nov 01, 2021 18.26 18.70 18.36 18.70 472,939 +0.60(+3.31%)
Oct 29, 2021 18.00 18.19 17.61 18.10 714,310 -0.05(-0.28%)
Oct 28, 2021 18.22 18.40 17.98 18.15 441,351 -0.02(-0.11%)
Oct 27, 2021 18.50 18.60 18.14 18.17 625,703 -0.34(-1.84%)
Oct 26, 2021 18.50 18.51 596,910 -0.06(-0.32%)
Oct 25, 2021 19.52 19.52 18.53 18.57 855,413 -0.56(-2.93%)
Oct 22, 2021 20.44 20.87 18.93 19.13 2,075,204 -1.31(-6.41%)
Oct 21, 2021 20.00 20.53 19.99 20.44 791,485 +0.50(+2.51%)
Oct 20, 2021 19.50 20.02 19.32 19.94 651,625 +0.50(+2.57%)
Oct 19, 2021 19.69 20.10 19.22 19.44 539,518 -0.36(-1.82%)
Oct 18, 2021 19.78 20.04 19.67 19.80 435,773 -0.13(-0.65%)
Oct 15, 2021 20.26 20.40 19.91 19.93 526,402 -0.26(-1.29%)
Oct 14, 2021 20.67 20.82 20.19 20.19 436,523 -0.25(-1.22%)
Oct 13, 2021 20.41 20.51 20.05 20.44 329,799 -0.05(-0.24%)
Oct 12, 2021 20.90 21.08 20.42 20.49 376,631 -0.35(-1.68%)
Oct 11, 2021 21.23 21.44 20.83 20.84 353,436 -0.53(-2.48%)
Oct 08, 2021 21.59 21.75 20.99 21.37 741,865 -0.28(-1.29%)
Oct 07, 2021 22.04 22.30 21.60 21.65 457,399 -0.23(-1.05%)
Oct 06, 2021 21.57 21.92 21.41 21.88 508,926 -0.06(-0.27%)
Oct 05, 2021 22.16 22.17 21.23 21.94 739,944 -0.16(-0.72%)
Oct 04, 2021 22.47 22.55 21.88 22.10 772,106 -0.22(-0.99%)
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.