Controladora Vuela Compañ... (VLRS)
8.38
-0.12 (-1.41%)
At close: Jan 15, 2025, 12:39 PM
VLRS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 8.30 | 8.58 | 8.28 | 8.50 | 0.24 | 2.91% | 503,688 |
| Jan 13, 2025 | 8.02 | 8.28 | 7.79 | 8.26 | 0.14 | 1.72% | 553,900 |
| Jan 10, 2025 | 7.90 | 8.12 | 7.86 | 8.12 | 0.15 | 1.88% | 995,014 |
| Jan 8, 2025 | 7.75 | 8.00 | 7.64 | 7.97 | 0.12 | 1.53% | 524,026 |
| Jan 7, 2025 | 7.83 | 7.92 | 7.75 | 7.85 | 0.13 | 1.68% | 594,941 |
| Jan 6, 2025 | 7.54 | 7.82 | 7.53 | 7.72 | 0.29 | 3.90% | 616,500 |
| Jan 3, 2025 | 7.46 | 7.46 | 7.26 | 7.43 | 0.03 | 0.41% | 339,000 |
| Jan 2, 2025 | 7.46 | 7.57 | 7.40 | 7.40 | -0.04 | -0.54% | 486,426 |
| Dec 31, 2024 | 7.37 | 7.51 | 7.28 | 7.44 | 0.01 | 0.13% | 314,700 |
| Dec 30, 2024 | 7.54 | 7.59 | 7.25 | 7.43 | -0.20 | -2.62% | 587,128 |
| Dec 27, 2024 | 7.69 | 7.69 | 7.55 | 7.63 | -0.13 | -1.68% | 195,248 |
| Dec 26, 2024 | 7.75 | 7.88 | 7.68 | 7.76 | 0.00 | 0.00% | 324,700 |
| Dec 24, 2024 | 7.84 | 7.84 | 7.63 | 7.76 | -0.05 | -0.64% | 272,300 |
| Dec 23, 2024 | 7.95 | 7.95 | 7.76 | 7.81 | -0.14 | -1.76% | 326,800 |
| Dec 20, 2024 | 8.07 | 8.17 | 7.91 | 7.95 | -0.15 | -1.85% | 467,653 |
| Dec 19, 2024 | 8.15 | 8.25 | 7.92 | 8.10 | -0.03 | -0.37% | 504,070 |
| Dec 18, 2024 | 8.38 | 8.50 | 8.05 | 8.13 | -0.25 | -2.98% | 509,246 |
| Dec 17, 2024 | 8.37 | 8.42 | 8.16 | 8.38 | -0.03 | -0.36% | 442,000 |
| Dec 16, 2024 | 8.36 | 8.55 | 8.26 | 8.41 | 0.02 | 0.24% | 482,832 |
| Dec 13, 2024 | 8.39 | 8.47 | 8.29 | 8.39 | 0.06 | 0.72% | 258,900 |
| Dec 12, 2024 | 8.51 | 8.68 | 8.32 | 8.33 | -0.19 | -2.23% | 347,914 |
| Dec 11, 2024 | 8.42 | 8.55 | 8.27 | 8.52 | 0.10 | 1.19% | 372,000 |
| Dec 10, 2024 | 8.45 | 8.53 | 8.33 | 8.42 | 0.07 | 0.84% | 464,703 |
| Dec 9, 2024 | 8.54 | 8.70 | 8.32 | 8.35 | -0.13 | -1.53% | 487,106 |
| Dec 6, 2024 | 8.33 | 8.59 | 8.33 | 8.48 | 0.04 | 0.47% | 461,200 |
| Dec 5, 2024 | 8.34 | 8.60 | 8.10 | 8.44 | 0.25 | 3.05% | 995,300 |
| Dec 4, 2024 | 7.74 | 8.19 | 7.74 | 8.19 | 0.35 | 4.46% | 675,000 |
| Dec 3, 2024 | 7.47 | 7.88 | 7.47 | 7.84 | 0.16 | 2.08% | 711,118 |
| Dec 2, 2024 | 7.70 | 7.75 | 7.50 | 7.68 | -0.02 | -0.26% | 661,271 |
| Nov 29, 2024 | 7.77 | 7.82 | 7.62 | 7.70 | 0.03 | 0.39% | 539,500 |
| Nov 27, 2024 | 7.58 | 7.75 | 7.46 | 7.67 | 0.09 | 1.19% | 1,177,700 |
| Nov 26, 2024 | 7.77 | 7.83 | 7.47 | 7.58 | -0.25 | -3.19% | 1,443,800 |
| Nov 25, 2024 | 7.94 | 8.07 | 7.81 | 7.83 | 0.06 | 0.77% | 672,860 |
| Nov 22, 2024 | 8.00 | 8.10 | 7.72 | 7.77 | -0.21 | -2.63% | 847,567 |
| Nov 21, 2024 | 8.06 | 8.11 | 7.95 | 7.98 | -0.07 | -0.87% | 738,000 |
| Nov 20, 2024 | 8.26 | 8.30 | 8.00 | 8.05 | -0.21 | -2.54% | 585,163 |
| Nov 19, 2024 | 8.11 | 8.28 | 7.98 | 8.26 | 0.04 | 0.49% | 542,808 |
| Nov 18, 2024 | 8.13 | 8.47 | 8.05 | 8.22 | 0.16 | 1.99% | 1,481,003 |
| Nov 15, 2024 | 8.12 | 8.27 | 7.97 | 8.06 | -0.11 | -1.35% | 1,215,111 |
| Nov 14, 2024 | 7.71 | 8.29 | 7.71 | 8.17 | 0.47 | 6.10% | 1,568,609 |
| Nov 13, 2024 | 7.75 | 7.99 | 7.70 | 7.70 | -0.01 | -0.13% | 931,900 |
| Nov 12, 2024 | 7.48 | 7.87 | 7.48 | 7.71 | 0.18 | 2.39% | 1,143,400 |
| Nov 11, 2024 | 7.66 | 7.71 | 7.41 | 7.53 | -0.06 | -0.79% | 794,663 |
| Nov 8, 2024 | 7.48 | 7.61 | 7.35 | 7.59 | 0.02 | 0.26% | 726,400 |
| Nov 7, 2024 | 7.43 | 7.71 | 7.43 | 7.57 | 0.22 | 2.99% | 884,100 |
| Nov 6, 2024 | 7.49 | 7.54 | 6.96 | 7.35 | -0.10 | -1.34% | 1,455,464 |
| Nov 5, 2024 | 7.49 | 7.55 | 7.24 | 7.45 | -0.04 | -0.53% | 1,088,741 |
| Nov 4, 2024 | 7.31 | 7.69 | 7.31 | 7.49 | 0.17 | 2.32% | 1,091,939 |
| Nov 1, 2024 | 7.40 | 7.52 | 7.30 | 7.32 | -0.04 | -0.54% | 641,822 |
| Oct 31, 2024 | 7.39 | 7.62 | 7.36 | 7.36 | -0.05 | -0.67% | 894,032 |