Dark

VLRS
CONTROLADORA VUELA COMPAÑÍA DE AVIACIÓN, S.A.B. DE C.V.
stock NYSE ADR

At Close

Jul 29, 2025 3:59:52 PM EDT

5.53USD0.000%(0.00)1,132,528

5.51Bid 5.54Ask 0.03Spread

Pre-market

0.00USD-100.000%(-5.53)0

After-hours

Jul 24, 2025 4:13:30 PM EDT

5.21USD-1.883%(-0.10)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-29	5.5500	5.5900	5.4500	5.5300	0.000%	1,132,528	0.000%
2025-07-28	5.4400	5.5500	5.4100	5.5300	+1.654%	1,510,612	0.000%
2025-07-25	5.3300	5.4500	5.2300	5.4400	+2.256%	695,883	+1.654%
2025-07-24	5.3600	5.5250	5.3100	5.3200	-1.845%	873,043	+3.947%
2025-07-23	5.2000	5.4800	5.0700	5.4200	+6.275%	1,412,406	+2.030%
2025-07-22	4.4700	5.1100	4.4400	5.1000	+15.646%	2,059,248	+8.431%
2025-07-21	4.5700	4.6000	4.4000	4.4100	-2.000%	978,674	+25.397%
2025-07-18	4.7000	4.8730	4.4800	4.5000	-3.640%	1,234,044	+22.889%
2025-07-17	4.6700	4.7500	4.6390	4.6700	+0.864%	522,485	+18.415%
2025-07-16	4.6800	4.7300	4.5900	4.6300	-1.068%	336,921	+19.438%
2025-07-15	4.9100	4.9100	4.6700	4.6800	-4.098%	499,628	+18.162%
2025-07-14	4.9300	4.9400	4.8000	4.8800	-1.014%	506,434	+13.320%
2025-07-11	4.7100	4.9500	4.6800	4.9300	+3.571%	1,181,879	+12.170%
2025-07-10	4.6000	4.8292	4.5500	4.7600	+5.310%	813,338	+16.176%
2025-07-09	4.3800	4.5450	4.3450	4.5200	+3.196%	833,657	+22.345%
2025-07-08	4.6700	4.7400	4.3600	4.3800	-6.009%	847,121	+26.256%
2025-07-07	4.7600	4.9000	4.6000	4.6600	-3.119%	1,133,449	+18.670%
2025-07-03	4.8100	4.9200	4.7800	4.8100	-0.207%	274,589	+14.969%
2025-07-02	4.8100	4.9150	4.7700	4.8200	-0.823%	472,940	+14.730%
2025-07-01	4.7500	4.8750	4.7300	4.8600	+2.316%	1,048,640	+13.786%
2025-06-30	4.6800	4.7750	4.6600	4.7500	+1.713%	1,029,992	+16.421%
2025-06-27	4.4900	4.7300	4.4900	4.6700	+3.778%	701,209	+18.415%
2025-06-26	4.3400	4.5450	4.3100	4.5000	+3.926%	719,441	+22.889%
2025-06-25	4.4300	4.4300	4.3200	4.3300	-2.036%	625,903	+27.714%
2025-06-24	4.3700	4.4600	4.3700	4.4200	+3.030%	511,823	+25.113%
2025-06-23	4.1700	4.4000	4.1500	4.2900	+2.387%	1,573,690	+28.904%
2025-06-20	4.2700	4.3577	4.1700	4.1900	-1.412%	1,033,546	+31.981%
2025-06-18	4.3800	4.4700	4.2300	4.2500	-3.189%	1,052,241	+30.118%
2025-06-17	4.5400	4.6400	4.3600	4.3900	-4.357%	847,864	+25.968%
2025-06-16	4.5500	4.6550	4.4300	4.5900	+2.685%	824,505	+20.479%
2025-06-13	4.5600	4.6300	4.4500	4.4700	-4.077%	634,888	+23.714%
2025-06-12	4.6400	4.7550	4.5900	4.6600	0.000%	595,890	+18.670%
2025-06-11	4.8900	4.9100	4.6100	4.6600	-3.918%	869,104	+18.670%
2025-06-10	4.9700	5.0400	4.8500	4.8500	-2.806%	901,252	+14.021%
2025-06-09	4.9100	5.0300	4.9100	4.9900	+2.675%	618,062	+10.822%
2025-06-06	4.8600	4.8900	4.7650	4.8600	+1.461%	343,516	+13.786%
2025-06-05	4.7000	4.8100	4.7000	4.7900	+0.842%	558,044	+15.449%
2025-06-04	4.7000	4.7700	4.6950	4.7500	+1.496%	532,064	+16.421%
2025-06-03	4.6200	4.7000	4.5600	4.6800	+1.299%	997,707	+18.162%
2025-06-02	4.7200	4.7600	4.5750	4.6200	-2.326%	1,735,871	+19.697%
2025-05-30	4.7250	4.7700	4.5750	4.7300	-0.421%	1,619,440	+16.913%
2025-05-29	4.6100	4.8300	4.6050	4.7500	+3.939%	1,646,289	+16.421%
2025-05-28	4.5300	4.5900	4.4900	4.5700	+0.440%	1,399,076	+21.007%
2025-05-27	4.4500	4.6500	4.4500	4.5500	+3.409%	1,504,027	+21.538%
2025-05-23	4.2000	4.4450	4.1750	4.4000	+2.804%	1,018,518	+25.682%
2025-05-22	4.2400	4.2900	4.1800	4.2800	+0.706%	576,114	+29.206%
2025-05-21	4.2400	4.2800	4.1900	4.2500	-0.468%	965,079	+30.118%
2025-05-20	4.1600	4.2800	4.1600	4.2700	+2.153%	798,909	+29.508%
2025-05-19	4.2700	4.3500	4.1500	4.1800	-3.908%	1,345,518	+32.297%
2025-05-16	4.3400	4.3900	4.2750	4.3500	+0.694%	1,099,009	+27.126%
2025-05-15	4.3400	4.3600	4.2800	4.3200	-1.144%	1,370,853	+28.009%
2025-05-14	4.2800	4.4000	4.2700	4.3700	+2.103%	1,723,288	+26.545%
2025-05-13	4.1300	4.3000	4.1300	4.2800	+3.632%	1,031,164	+29.206%
2025-05-12	4.0900	4.2300	4.0050	4.1300	+3.769%	1,375,389	+33.898%
2025-05-09	4.0400	4.1400	3.9750	3.9800	-1.241%	1,796,890	+38.945%
2025-05-08	4.0900	4.1300	3.9010	4.0300	-1.225%	2,551,393	+37.221%
2025-05-07	4.0700	4.1900	4.0650	4.0800	-0.244%	1,331,613	+35.539%
2025-05-06	4.1100	4.1550	3.9950	4.0900	-1.683%	1,546,181	+35.208%
2025-05-05	3.9300	4.2200	3.8050	4.1600	+5.584%	3,548,150	+32.933%
2025-05-02	3.7000	3.9400	3.6800	3.9400	+9.749%	3,570,349	+40.355%
2025-05-01	3.6900	3.7200	3.5400	3.5900	-2.446%	740,769	+54.039%
2025-04-30	3.5900	3.7100	3.4902	3.6800	+2.507%	1,643,083	+50.272%
2025-04-29	3.9250	3.9500	3.5300	3.5900	-8.883%	6,425,878	+54.039%
2025-04-28	4.6600	4.7150	3.9400	3.9400	-15.812%	5,554,871	+40.355%
2025-04-25	4.7000	4.7000	4.5300	4.6800	-0.213%	2,187,507	+18.162%
2025-04-24	4.6100	4.7700	4.5600	4.6900	+0.860%	2,336,851	+17.910%
2025-04-23	4.6700	4.7100	4.6100	4.6500	+2.649%	1,663,915	+18.925%
2025-04-22	4.4800	4.6200	4.4550	4.5300	+2.257%	1,154,988	+22.075%
2025-04-21	4.4400	4.5400	4.3200	4.4300	+1.606%	1,235,131	+24.831%
2025-04-17	4.5000	4.5300	4.3200	4.3600	-3.753%	837,716	+26.835%
2025-04-16	4.4600	4.6200	4.4000	4.5300	+1.116%	1,200,759	+22.075%
2025-04-15	4.5300	4.6150	4.4800	4.4800	-1.322%	596,035	+23.438%
2025-04-14	4.7700	4.8800	4.5200	4.5400	-3.404%	1,069,434	+21.806%
2025-04-11	4.7200	4.7400	4.5500	4.7000	0.000%	639,053	+17.660%
2025-04-10	4.9700	4.9700	4.6350	4.7000	-7.480%	1,124,474	+17.660%
2025-04-09	4.7000	5.1250	4.3900	5.0800	+8.779%	1,771,124	+8.858%
2025-04-08	5.1000	5.1900	4.5550	4.6700	-3.909%	1,336,378	+18.415%
2025-04-07	4.7400	5.0700	4.5700	4.8600	0.000%	1,125,567	+13.786%
2025-04-04	5.0800	5.1100	4.6400	4.8600	-7.429%	1,894,542	+13.786%
2025-04-03	5.2300	5.3600	5.1000	5.2500	0.000%	1,538,052	+5.333%
2025-04-02	5.1600	5.2900	5.1600	5.2500	0.000%	738,195	+5.333%
2025-04-01	5.2000	5.3300	5.0700	5.2500	+0.575%	1,513,000	+5.333%
2025-03-31	5.3400	5.3400	5.2000	5.2200	-3.154%	646,915	+5.939%
2025-03-28	5.5100	5.5300	5.3050	5.3900	-2.532%	1,641,430	+2.597%
2025-03-27	5.6400	5.6700	5.5000	5.5300	-2.297%	1,554,299	0.000%
2025-03-26	5.5900	5.6750	5.5299	5.6600	+0.891%	1,558,955	-2.297%
2025-03-25	5.7200	5.7200	5.4800	5.6100	-0.708%	611,900	-1.426%
2025-03-24	5.5900	5.7100	5.5300	5.6500	+1.986%	570,894	-2.124%
2025-03-21	5.5200	5.5500	5.4200	5.5400	-0.894%	508,079	-0.181%
2025-03-20	5.6200	5.6700	5.5500	5.5900	-2.102%	552,884	-1.073%
2025-03-19	5.6400	5.7500	5.6250	5.7100	+0.705%	1,156,875	-3.152%
2025-03-18	5.5300	5.7300	5.4700	5.6700	+2.347%	1,200,782	-2.469%
2025-03-17	5.4900	5.6400	5.4900	5.5400	+0.181%	554,683	-0.181%
2025-03-14	5.3900	5.5850	5.2300	5.5300	+4.143%	818,517	0.000%
2025-03-13	5.3700	5.4200	5.1700	5.3100	-1.301%	670,796	+4.143%
2025-03-12	5.5700	5.6700	5.2550	5.3800	-2.359%	899,321	+2.788%
2025-03-11	5.5100	5.6050	5.3301	5.5100	-0.362%	673,922	+0.363%
2025-03-10	5.9200	6.0550	5.4550	5.5300	-9.046%	879,720	0.000%
2025-03-07	6.2000	6.3300	5.8500	6.0800	-2.875%	1,243,948	-9.046%
2025-03-06	6.3700	6.3950	6.2400	6.2600	-2.188%	1,825,776	-11.661%
2025-03-05	6.1600	6.4700	6.0500	6.4000	+5.437%	982,897	-13.594%
2025-03-04	6.2200	6.3448	5.9450	6.0700	-5.008%	1,083,058	-8.896%
2025-03-03	6.5500	6.8250	6.2600	6.3900	-1.389%	958,985	-13.459%
2025-02-28	6.3400	6.5250	6.2901	6.4800	+2.047%	593,035	-14.660%
2025-02-27	6.4000	6.4800	6.2601	6.3500	-0.781%	737,631	-12.913%
2025-02-26	6.6000	6.6000	6.3300	6.4000	-1.991%	865,205	-13.594%
2025-02-25	6.8600	6.8600	6.5300	6.5300	-3.829%	919,095	-15.314%
2025-02-24	7.5800	7.8300	6.7800	6.7900	-12.613%	1,179,790	-18.557%
2025-02-21	8.4300	8.5100	7.7300	7.7700	-8.047%	671,057	-28.829%
2025-02-20	8.2500	8.5000	8.2200	8.4500	+2.177%	464,166	-34.556%
2025-02-19	8.3900	8.3988	8.1984	8.2700	-0.839%	358,985	-33.132%
2025-02-18	8.1700	8.6000	8.1700	8.3400	+2.836%	583,613	-33.693%
2025-02-14	7.7400	8.1500	7.7000	8.1100	+4.780%	911,050	-31.813%
2025-02-13	7.6800	7.8400	7.6400	7.7400	+0.650%	751,789	-28.553%
2025-02-12	7.8100	7.8100	7.6250	7.6900	+0.130%	490,066	-28.088%
2025-02-11	7.8100	7.8610	7.6400	7.6800	-1.538%	554,348	-27.995%
2025-02-10	7.9200	8.0300	7.7900	7.8000	-1.515%	463,283	-29.103%
2025-02-07	7.9400	8.0400	7.8200	7.9200	+1.020%	399,285	-30.177%
2025-02-06	8.0000	8.1800	7.8100	7.8400	-0.127%	632,546	-29.464%
2025-02-05	8.3100	8.4200	7.8500	7.8500	-5.762%	658,340	-29.554%
2025-02-04	8.3300	8.4900	8.2104	8.3300	+1.338%	596,137	-33.613%
2025-02-03	8.1100	8.2700	7.8500	8.2200	-3.180%	1,301,967	-32.725%
2025-01-31	8.7600	8.7900	8.4300	8.4900	-3.082%	611,981	-34.865%
2025-01-30	8.7500	8.9300	8.6700	8.7600	+0.574%	447,734	-36.872%
2025-01-29	8.6600	8.7900	8.6000	8.7100	+0.927%	323,801	-36.510%
2025-01-28	8.5500	8.6300	8.3800	8.6300	+0.936%	379,640	-35.921%
2025-01-27	8.8600	8.8800	8.5100	8.5500	-4.255%	399,216	-35.322%
2025-01-24	8.9700	9.0000	8.8700	8.9300	+0.790%	370,967	-38.074%
2025-01-23	8.8600	9.0000	8.7300	8.8600	-0.449%	489,241	-37.585%
2025-01-22	8.8500	8.9600	8.7800	8.9000	+1.714%	618,754	-37.865%
2025-01-21	8.3700	8.7550	8.3700	8.7500	+6.189%	556,408	-36.800%
2025-01-17	8.4600	8.5300	8.1700	8.2400	-2.600%	389,126	-32.888%
2025-01-16	8.4600	8.5000	8.3100	8.4600	+0.118%	402,106	-34.634%
2025-01-15	8.6500	8.7300	8.3100	8.4500	-0.588%	441,768	-34.556%
2025-01-14	8.3000	8.5800	8.2800	8.5000	+2.906%	501,238	-34.941%
2025-01-13	8.0200	8.2800	7.7900	8.2600	+1.724%	552,197	-33.051%
2025-01-10	7.9000	8.1200	7.8600	8.1200	+1.882%	993,668	-31.897%
2025-01-08	7.7500	7.9950	7.6350	7.9700	+1.529%	522,452	-30.615%
2025-01-07	7.8300	7.9200	7.7500	7.8500	+1.684%	593,563	-29.554%
2025-01-06	7.5400	7.8200	7.5300	7.7200	+3.903%	614,941	-28.368%
2025-01-03	7.4600	7.4600	7.2550	7.4300	+0.405%	337,496	-25.572%
2025-01-02	7.4600	7.5700	7.4000	7.4000	-0.538%	486,226	-25.270%
2024-12-31	7.3700	7.5100	7.2800	7.4400	+0.135%	313,893	-25.672%
2024-12-30	7.5400	7.5900	7.2500	7.4300	-2.621%	585,513	-25.572%
2024-12-27	7.6900	7.6900	7.5450	7.6300	-1.675%	193,284	-27.523%
2024-12-26	7.7500	7.8800	7.6800	7.7600	0.000%	322,881	-28.737%
2024-12-24	7.8400	7.8400	7.6300	7.7600	-0.640%	272,250	-28.737%
2024-12-23	7.9500	7.9500	7.7550	7.8100	-1.761%	326,239	-29.193%
2024-12-20	8.0700	8.1700	7.9100	7.9500	-1.852%	466,263	-30.440%
2024-12-19	8.1500	8.2500	7.9200	8.1000	-0.369%	502,388	-31.728%
2024-12-18	8.3800	8.5000	8.0450	8.1300	-2.983%	507,425	-31.980%
2024-12-17	8.3700	8.4200	8.1650	8.3800	-0.357%	439,435	-34.010%
2024-12-16	8.3600	8.5500	8.2601	8.4100	+0.238%	481,337	-34.245%
2024-12-13	8.3900	8.4650	8.2900	8.3900	+0.720%	257,534	-34.088%
2024-12-12	8.5100	8.6800	8.3250	8.3300	-2.230%	345,878	-33.613%
2024-12-11	8.4200	8.5450	8.2700	8.5200	+1.188%	371,700	-35.094%
2024-12-10	8.4500	8.5300	8.3300	8.4200	+0.838%	463,691	-34.323%
2024-12-09	8.5400	8.7042	8.3215	8.3500	-1.533%	482,807	-33.772%
2024-12-06	8.3300	8.5900	8.3300	8.4800	+0.474%	460,066	-34.788%
2024-12-05	8.3400	8.6000	8.1000	8.4400	+3.053%	986,054	-34.479%
2024-12-04	7.7400	8.1900	7.7400	8.1900	+4.464%	667,052	-32.479%
2024-12-03	7.4700	7.8800	7.4700	7.8400	+2.083%	710,518	-29.464%
2024-12-02	7.7000	7.7500	7.5001	7.6800	-0.260%	659,931	-27.995%
2024-11-29	7.7650	7.8200	7.6150	7.7000	+0.391%	539,475	-28.182%
2024-11-27	7.5800	7.7460	7.4600	7.6700	+1.187%	1,175,927	-27.901%
2024-11-26	7.7700	7.8300	7.4650	7.5800	-3.193%	1,441,901	-27.045%
2024-11-25	7.9400	8.0750	7.8050	7.8300	+0.772%	672,269	-29.374%
2024-11-22	8.0000	8.1000	7.7200	7.7700	-2.632%	846,830	-28.829%
2024-11-21	8.0600	8.1050	7.9450	7.9800	-0.870%	736,915	-30.702%
2024-11-20	8.2600	8.2999	8.0000	8.0500	-2.542%	584,215	-31.304%
2024-11-19	8.1100	8.2800	7.9800	8.2600	+0.487%	728,684	-33.051%
2024-11-18	8.1300	8.4700	8.0500	8.2200	+1.985%	1,476,829	-32.725%
2024-11-15	8.1200	8.2700	7.9700	8.0600	-1.346%	1,213,597	-31.390%
2024-11-14	7.7100	8.2900	7.7050	8.1700	+6.104%	1,566,459	-32.313%
2024-11-13	7.7500	7.9850	7.7000	7.7000	-0.130%	931,388	-28.182%
2024-11-12	7.4800	7.8702	7.4800	7.7100	+2.390%	1,142,420	-28.275%
2024-11-11	7.6600	7.7050	7.4050	7.5300	-0.791%	793,845	-26.560%
2024-11-08	7.4800	7.6100	7.3500	7.5900	+0.264%	724,024	-27.141%
2024-11-07	7.4300	7.7100	7.4300	7.5700	+2.993%	883,052	-26.948%
2024-11-06	7.4900	7.5400	6.9550	7.3500	-1.342%	1,453,465	-24.762%
2024-11-05	7.4900	7.5500	7.2350	7.4500	-0.534%	1,086,859	-25.772%
2024-11-04	7.3100	7.6900	7.3100	7.4900	+2.322%	1,090,726	-26.168%
2024-11-01	7.4000	7.5200	7.3000	7.3200	-0.543%	639,566	-24.454%
2024-10-31	7.3900	7.6200	7.3600	7.3600	-0.675%	892,303	-24.864%
2024-10-30	7.4100	7.7000	7.3600	7.4100	+0.816%	937,697	-25.371%
2024-10-29	7.1200	7.4200	6.9000	7.3500	+2.368%	883,075	-24.762%
2024-10-28	7.1500	7.6100	7.1500	7.1800	+1.269%	1,142,872	-22.981%
2024-10-25	7.0400	7.1600	7.0050	7.0900	+0.425%	934,723	-22.003%
2024-10-24	7.0900	7.1093	6.9500	7.0600	-0.141%	660,514	-21.671%
2024-10-23	7.2400	7.3200	6.9250	7.0700	-1.395%	1,168,942	-21.782%
2024-10-22	7.1200	7.2550	7.0400	7.1700	+2.137%	1,601,046	-22.873%
2024-10-21	7.1500	7.2100	7.0050	7.0200	-1.818%	682,895	-21.225%
2024-10-18	6.9800	7.3050	6.8500	7.1500	+3.473%	1,370,098	-22.657%
2024-10-17	6.9400	7.0800	6.8700	6.9100	-1.003%	602,075	-19.971%
2024-10-16	6.6900	7.0300	6.5600	6.9800	+4.805%	1,007,970	-20.774%
2024-10-15	6.3800	6.6900	6.3550	6.6600	+4.717%	931,783	-16.967%
2024-10-14	6.3000	6.3900	6.2300	6.3600	+1.113%	273,953	-13.050%
2024-10-11	6.2100	6.3000	6.1800	6.2900	+0.801%	227,277	-12.083%
2024-10-10	6.1800	6.2850	6.1150	6.2400	+0.161%	286,621	-11.378%
2024-10-09	6.2100	6.2800	6.2094	6.2300	+0.161%	230,658	-11.236%
2024-10-08	6.2100	6.2700	6.1791	6.2200	-0.321%	261,410	-11.093%
2024-10-07	6.2500	6.2950	6.0950	6.2400	+0.161%	657,268	-11.378%
2024-10-04	6.2200	6.3650	6.1800	6.2300	+2.299%	420,483	-11.236%
2024-10-03	6.3600	6.3600	6.0600	6.0900	-4.844%	473,856	-9.195%
2024-10-02	6.3500	6.4700	6.2100	6.4000	+1.749%	938,511	-13.594%
2024-10-01	6.3000	6.3500	6.1400	6.2900	-0.632%	319,989	-12.083%
2024-09-30	6.5000	6.5000	6.3000	6.3300	-3.359%	361,064	-12.638%
2024-09-27	6.6100	6.6150	6.5200	6.5500	+0.460%	597,635	-15.573%
2024-09-26	6.4500	6.6300	6.4200	6.5200	+3.492%	1,183,355	-15.184%
2024-09-25	6.2800	6.4500	6.2150	6.3000	+0.159%	677,621	-12.222%
2024-09-24	6.5500	6.6650	6.2100	6.2900	-1.256%	763,397	-12.083%
2024-09-23	6.4500	6.4500	6.3200	6.3700	-1.240%	308,591	-13.187%
2024-09-20	6.5600	6.5950	6.3900	6.4500	-2.568%	562,950	-14.264%
2024-09-19	6.8700	6.8700	6.6033	6.6200	-1.634%	318,527	-16.465%
2024-09-18	6.8600	6.9500	6.6900	6.7300	-1.029%	1,081,328	-17.831%
2024-09-17	6.5500	6.8100	6.5300	6.8000	+3.030%	1,876,129	-18.676%
2024-09-16	6.5200	6.6400	6.5050	6.6000	+1.538%	470,063	-16.212%
2024-09-13	6.6400	6.6400	6.4450	6.5000	-1.065%	654,409	-14.923%
2024-09-12	6.4600	6.6600	6.4400	6.5700	+2.019%	688,576	-15.830%
2024-09-11	6.1700	6.4400	6.1700	6.4400	+4.207%	511,285	-14.130%
2024-09-10	6.1300	6.2550	6.0000	6.1800	+0.488%	773,081	-10.518%
2024-09-09	6.0300	6.1700	5.9650	6.1500	+3.188%	1,150,856	-10.081%
2024-09-06	5.9200	6.0400	5.5650	5.9600	+0.846%	1,601,526	-7.215%
2024-09-05	5.6500	5.9200	5.6150	5.9100	+5.536%	1,650,155	-6.430%
2024-09-04	5.6100	5.8150	5.5550	5.6000	-1.060%	1,058,837	-1.250%
2024-09-03	5.6400	5.6900	5.5200	5.6600	-0.876%	669,339	-2.297%
2024-08-30	5.8400	5.8600	5.6700	5.7100	-1.382%	441,208	-3.152%
2024-08-29	5.8900	5.8900	5.7500	5.7900	0.000%	478,126	-4.491%
2024-08-28	5.7000	5.9200	5.7000	5.7900	+0.696%	389,843	-4.491%
2024-08-27	5.7400	5.8450	5.6600	5.7500	-1.203%	654,683	-3.826%
2024-08-26	5.8700	5.9800	5.6950	5.8200	-2.185%	547,653	-4.983%
2024-08-23	5.6000	5.9500	5.5950	5.9500	+7.595%	476,382	-7.059%
2024-08-22	5.6000	5.6300	5.5150	5.5300	-0.896%	312,527	0.000%
2024-08-21	5.6200	5.6200	5.4800	5.5800	-0.179%	442,598	-0.896%
2024-08-20	5.6600	5.7200	5.5400	5.5900	-1.757%	552,111	-1.073%
2024-08-19	5.7300	5.7300	5.5850	5.6900	-0.175%	723,563	-2.812%
2024-08-16	5.7200	5.7850	5.5800	5.7000	-0.350%	1,209,649	-2.982%
2024-08-15	5.6200	5.8150	5.5900	5.7200	+2.143%	606,875	-3.322%
2024-08-14	5.5800	5.6320	5.5050	5.6000	+0.901%	240,036	-1.250%
2024-08-13	5.3900	5.5900	5.3600	5.5500	+3.352%	353,620	-0.360%
2024-08-12	5.5400	5.5799	5.3200	5.3700	-2.717%	783,102	+2.980%
2024-08-09	5.4400	5.5700	5.4400	5.5200	+1.471%	378,609	+0.181%
2024-08-08	5.4600	5.5899	5.4400	5.4400	+0.741%	491,014	+1.654%
2024-08-07	5.5900	5.7050	5.3800	5.4000	-1.460%	969,634	+2.407%
2024-08-06	5.3800	5.5900	5.3100	5.4800	+2.048%	840,596	+0.912%
2024-08-05	5.3600	5.5600	5.1500	5.3700	-4.278%	1,754,603	+2.980%
2024-08-02	5.8000	5.8400	5.4900	5.6100	-3.774%	1,401,465	-1.426%
2024-08-01	6.1400	6.1700	5.8100	5.8300	-4.739%	1,518,587	-5.146%
2024-07-31	6.2000	6.2600	6.0900	6.1200	-0.649%	4,168,967	-9.641%
2024-07-30	6.3200	6.4300	6.1500	6.1600	-2.532%	775,141	-10.227%
2024-07-29	6.4500	6.4700	6.2500	6.3200	-2.016%	612,470	-12.500%
2024-07-26	6.4200	6.5350	6.3850	6.4500	+1.575%	661,593	-14.264%
2024-07-25	6.0400	6.4200	6.0100	6.3500	+4.959%	544,702	-12.913%
2024-07-24	6.3800	6.4800	6.0300	6.0500	-6.347%	708,557	-8.595%
2024-07-23	6.2200	6.4700	5.8500	6.4600	+3.030%	2,695,810	-14.396%
2024-07-22	6.2600	6.4600	6.2000	6.2700	+0.966%	1,058,476	-11.802%
2024-07-19	6.3600	6.5250	6.1299	6.2100	-2.665%	1,116,057	-10.950%
2024-07-18	6.5600	6.6750	6.3600	6.3800	-3.771%	762,005	-13.323%
2024-07-17	6.7800	6.7800	6.5500	6.6300	-2.643%	343,945	-16.591%
2024-07-16	6.6700	6.8250	6.6250	6.8100	+2.252%	308,609	-18.796%
2024-07-15	6.5700	6.7800	6.5700	6.6600	+0.301%	502,998	-16.967%
2024-07-12	6.5100	6.6500	6.4700	6.6400	+3.266%	387,263	-16.717%
2024-07-11	6.3300	6.4350	6.2401	6.4300	+2.226%	162,654	-13.997%
2024-07-10	6.3100	6.3300	6.2200	6.2900	+0.319%	297,276	-12.083%
2024-07-09	6.3500	6.3650	6.2300	6.2700	+0.642%	182,380	-11.802%
2024-07-08	6.2100	6.2647	6.0450	6.2300	+0.322%	346,952	-11.236%
2024-07-05	6.3700	6.4300	6.1800	6.2100	-2.358%	281,634	-10.950%
2024-07-03	6.2400	6.4000	6.2400	6.3600	+1.923%	173,841	-13.050%
2024-07-02	6.2700	6.4300	6.2300	6.2400	+0.322%	724,240	-11.378%
2024-07-01	6.3800	6.4100	6.1950	6.2200	-2.201%	382,175	-11.093%
2024-06-28	6.3900	6.5900	6.3100	6.3600	+0.157%	680,010	-13.050%
2024-06-27	6.4200	6.5250	6.2850	6.3500	-0.781%	470,458	-12.913%
2024-06-26	6.5200	6.5200	6.3400	6.4000	-3.177%	457,798	-13.594%
2024-06-25	6.7000	6.7000	6.5050	6.6100	-0.151%	313,420	-16.339%
2024-06-24	6.3400	6.6400	6.3400	6.6200	+4.252%	207,724	-16.465%
2024-06-21	6.5500	6.5700	6.3400	6.3500	-2.905%	266,446	-12.913%
2024-06-20	6.6900	6.6900	6.4820	6.5400	-0.909%	380,024	-15.443%
2024-06-18	6.6400	6.8700	6.6000	6.6000	+0.152%	368,247	-16.212%
2024-06-17	6.6800	6.7300	6.4900	6.5900	-1.788%	351,191	-16.085%
2024-06-14	6.8800	6.8800	6.6600	6.7100	-2.471%	626,100	-17.586%
2024-06-13	6.9900	7.0550	6.7950	6.8800	-1.007%	581,376	-19.622%
2024-06-12	6.9800	7.0900	6.9100	6.9500	-0.144%	440,867	-20.432%
2024-06-11	7.0100	7.0600	6.9400	6.9600	-2.110%	442,003	-20.546%
2024-06-10	7.0000	7.1300	6.9300	7.1100	+1.427%	241,200	-22.222%
2024-06-07	7.0900	7.2600	6.9000	7.0100	-2.232%	872,196	-21.113%
2024-06-06	7.2000	7.3100	7.0900	7.1700	-0.417%	806,136	-22.873%
2024-06-05	6.9100	7.3000	6.7541	7.2000	+6.038%	843,531	-23.194%
2024-06-04	7.1600	7.2300	6.6900	6.7900	-5.956%	1,412,195	-18.557%
2024-06-03	7.8100	7.9400	7.1800	7.2200	-9.410%	547,502	-23.407%
2024-05-31	7.9800	8.0350	7.7750	7.9700	-0.250%	210,989	-30.615%
2024-05-30	8.0100	8.0900	7.8400	7.9900	+0.251%	138,702	-30.788%
2024-05-29	7.8300	8.0400	7.7100	7.9700	-0.375%	269,580	-30.615%
2024-05-28	7.9200	8.0800	7.8680	8.0000	+1.911%	220,085	-30.875%
2024-05-24	8.1600	8.2000	7.7700	7.8500	-1.506%	339,040	-29.554%
2024-05-23	8.3400	8.3450	7.9500	7.9700	-4.551%	514,428	-30.615%
2024-05-22	8.1700	8.5050	8.1120	8.3500	+1.829%	300,200	-33.772%
2024-05-21	8.5500	8.5500	8.1850	8.2000	-3.416%	407,492	-32.561%
2024-05-20	8.7400	8.7505	8.4900	8.4900	-2.971%	298,272	-34.865%
2024-05-17	8.5900	8.8100	8.4600	8.7500	+2.941%	382,073	-36.800%
2024-05-16	8.6500	8.7850	8.4600	8.5000	-2.746%	693,513	-34.941%
2024-05-15	8.7700	8.9900	8.6100	8.7400	+0.460%	355,016	-36.728%
2024-05-14	8.5500	8.8400	8.5350	8.7000	+2.233%	400,694	-36.437%
2024-05-13	8.6800	8.8500	8.5000	8.5100	-1.276%	295,261	-35.018%
2024-05-10	8.4800	8.6300	8.3650	8.6200	+1.891%	301,171	-35.847%
2024-05-09	8.3300	8.4950	8.1750	8.4600	+1.561%	392,967	-34.634%
2024-05-08	8.3100	8.4050	8.2100	8.3300	-0.120%	274,701	-33.613%
2024-05-07	8.4300	8.4300	8.2300	8.3400	-0.832%	322,192	-33.693%
2024-05-06	8.4600	8.6350	8.3500	8.4100	-0.119%	261,053	-34.245%
2024-05-03	8.5000	8.5300	8.3300	8.4200	+0.477%	363,392	-34.323%
2024-05-02	8.4200	8.4450	8.2450	8.3800	+1.453%	538,339	-34.010%
2024-05-01	8.1900	8.3600	7.9450	8.2600	+0.855%	277,237	-33.051%
2024-04-30	8.4100	8.4800	8.1800	8.1900	-3.534%	375,625	-32.479%
2024-04-29	8.6800	8.7999	8.2000	8.4900	-1.508%	859,689	-34.865%
2024-04-26	8.8400	8.8400	8.3650	8.6200	-1.822%	587,111	-35.847%
2024-04-25	8.5700	8.8000	8.2400	8.7800	+1.152%	859,120	-37.016%
2024-04-24	8.5500	9.1900	8.3400	8.6800	+2.358%	959,433	-36.290%
2024-04-23	8.5400	9.5700	8.1900	8.4800	+5.736%	2,126,631	-34.788%
2024-04-22	7.7900	8.0300	7.6400	8.0200	+2.821%	952,987	-31.047%
2024-04-19	7.8100	7.9650	7.7250	7.8000	-0.637%	484,551	-29.103%
2024-04-18	7.5400	7.8750	7.4717	7.8500	+4.527%	1,092,889	-29.554%
2024-04-17	7.2100	7.6250	7.1901	7.5100	+6.374%	651,417	-26.365%
2024-04-16	7.1500	7.1500	6.8500	7.0600	-2.216%	504,117	-21.671%
2024-04-15	7.0800	7.4350	7.0399	7.2200	+2.411%	641,102	-23.407%
2024-04-12	7.4100	7.4100	6.9450	7.0500	-5.622%	923,102	-21.560%
2024-04-11	7.6900	7.7200	7.4550	7.4700	-2.734%	171,147	-25.971%
2024-04-10	7.5200	7.6950	7.3200	7.6800	+0.655%	598,881	-27.995%
2024-04-09	7.8200	7.9750	7.6100	7.6300	-2.179%	444,075	-27.523%
2024-04-08	7.9200	8.2350	7.7800	7.8000	-0.763%	609,913	-29.103%
2024-04-05	7.7200	7.9000	7.6100	7.8600	+1.682%	400,903	-29.644%
2024-04-04	7.9400	8.0900	7.7300	7.7300	-2.028%	721,263	-28.461%
2024-04-03	7.6500	7.9950	7.6500	7.8900	+2.070%	276,398	-29.911%
2024-04-02	7.4600	7.7700	7.3500	7.7300	+2.249%	370,715	-28.461%
2024-04-01	7.4500	7.6300	7.3600	7.5600	+1.887%	404,496	-26.852%
2024-03-28	7.3700	7.5000	7.3600	7.4200	+0.952%	213,755	-25.472%
2024-03-27	7.3400	7.4000	7.2000	7.3500	+1.379%	200,448	-24.762%
2024-03-26	7.1800	7.4000	7.1200	7.2500	+1.257%	356,003	-23.724%
2024-03-25	7.1800	7.2700	7.0550	7.1600	-0.693%	277,242	-22.765%
2024-03-22	7.3100	7.3120	7.1600	7.2100	-0.277%	261,578	-23.301%
2024-03-21	7.1900	7.2500	7.0700	7.2300	+1.403%	256,311	-23.513%
2024-03-20	6.8800	7.1530	6.8000	7.1300	+4.392%	334,819	-22.440%
2024-03-19	7.1000	7.1000	6.8200	6.8300	-3.667%	280,820	-19.034%
2024-03-18	7.0700	7.1500	6.8300	7.0900	+0.283%	277,949	-22.003%
2024-03-15	7.1500	7.3000	7.0000	7.0700	-1.532%	537,754	-21.782%
2024-03-14	7.4000	7.4000	7.1150	7.1800	-2.973%	286,265	-22.981%
2024-03-13	7.1500	7.4900	7.1500	7.4000	+3.208%	370,371	-25.270%
2024-03-12	7.3000	7.3000	7.1150	7.1700	-2.316%	333,318	-22.873%
2024-03-11	7.4100	7.4400	7.2550	7.3400	-0.811%	229,827	-24.659%
2024-03-08	7.4000	7.5100	7.2750	7.4000	+0.955%	339,042	-25.270%
2024-03-07	7.4800	7.5150	7.2900	7.3300	-3.170%	481,409	-24.557%
2024-03-06	7.4200	7.5800	7.3650	7.5700	+3.841%	521,196	-26.948%
2024-03-05	7.0800	7.3500	7.0700	7.2900	+2.388%	397,082	-24.143%
2024-03-04	7.2900	7.3000	7.0900	7.1200	-2.063%	499,142	-22.331%
2024-03-01	7.3100	7.3100	7.0500	7.2700	+0.553%	448,419	-23.934%
2024-02-29	7.2300	7.3700	7.1450	7.2300	-0.138%	767,028	-23.513%
2024-02-28	7.3500	7.4000	7.0200	7.2400	-1.093%	721,584	-23.619%
2024-02-27	7.8200	8.1000	7.2900	7.3200	+0.137%	1,297,952	-24.454%
2024-02-26	7.4000	7.4400	7.2600	7.3100	-1.216%	435,237	-24.350%
2024-02-23	7.3700	7.4700	7.0900	7.4000	0.000%	450,972	-25.270%
2024-02-22	7.3900	7.6700	7.3700	7.4000	-0.270%	714,060	-25.270%
2024-02-21	7.6100	7.6250	7.3200	7.4200	-2.752%	386,572	-25.472%
2024-02-20	7.4500	7.6600	7.4200	7.6300	+1.463%	632,763	-27.523%
2024-02-16	7.3700	7.6200	7.2800	7.5200	+2.035%	214,130	-26.463%
2024-02-15	7.3600	7.4700	7.2500	7.3700	+1.376%	225,243	-24.966%
2024-02-14	7.1400	7.3350	7.1300	7.2700	+3.121%	213,072	-23.934%
2024-02-13	7.3800	7.5100	7.0400	7.0500	-6.499%	362,609	-21.560%
2024-02-12	7.5000	7.7450	7.4700	7.5400	+0.533%	200,390	-26.658%
2024-02-09	7.5700	7.6000	7.3550	7.5000	-0.531%	448,746	-26.267%
2024-02-08	7.6500	7.6500	7.4500	7.5400	-1.050%	341,823	-26.658%
2024-02-07	7.8400	7.8600	7.5800	7.6200	-3.053%	328,120	-27.428%
2024-02-06	7.4000	7.9100	7.3600	7.8600	+6.073%	413,847	-29.644%

.dark-mode .YxjQn9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YxjQn9{ color: #333333; background-color: white; border: 2px solid #333333; }VLRSCONTROLADORA VUELA COMPAÑÍA DE AVIACIÓN, S.A.B. DE C.V.stock NYSE ADR

VLRS
CONTROLADORA VUELA COMPAÑÍA DE AVIACIÓN, S.A.B. DE C.V.
stock NYSE ADR