Controladora Vuela Compañía de Aviación S.A.B. de C.V historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	16.660	17.160	16.520	16.890	16.890	3,441,226
2026-01-29	16.490	16.850	16.180	16.760	16.760	1,846,766
2026-01-28	16.580	16.700	16.270	16.600	16.600	1,178,951
2026-01-27	16.270	16.630	16.230	16.500	16.500	1,494,493
2026-01-26	16.470	16.620	16.290	16.330	16.330	706,594
2026-01-23	16.680	16.900	16.250	16.580	16.580	1,595,564
2026-01-22	15.600	16.850	15.600	16.830	16.830	2,634,376
2026-01-21	15.530	15.800	15.410	15.520	15.520	2,717,379
2026-01-20	14.840	15.770	14.840	15.550	15.550	2,098,868
2026-01-19	15.390	15.390	14.850	14.910	14.910	1,195,089
2026-01-16	15.690	15.690	15.030	15.400	15.400	4,194,961
2026-01-15	15.500	15.790	15.430	15.630	15.630	1,000,423
2026-01-14	16.380	16.380	15.520	15.520	15.520	3,865,306
2026-01-13	16.460	16.660	16.220	16.400	16.400	785,257
2026-01-12	16.850	17.060	16.470	16.630	16.630	1,483,619
2026-01-09	17.020	17.200	16.620	16.950	16.950	2,297,232
2026-01-08	16.590	17.050	16.470	17.050	17.050	8,283,205
2026-01-07	16.540	16.740	16.060	16.620	16.620	2,189,032
2026-01-06	16.640	16.670	16.090	16.630	16.630	2,702,258
2026-01-05	16.300	16.850	16.290	16.620	16.620	2,541,903
2026-01-02	16.050	16.590	16.040	16.400	16.400	1,353,012
2025-12-31	15.900	16.190	15.810	16.000	16.000	518,947
2025-12-30	16.080	16.160	15.860	16.060	16.060	428,630
2025-12-29	16.660	16.660	16.110	16.210	16.210	540,806
2025-12-26	16.780	16.780	16.490	16.530	16.530	601,973
2025-12-24	16.450	16.900	16.350	16.810	16.810	782,191
2025-12-23	16.880	16.960	16.340	16.550	16.550	2,307,377
2025-12-22	17.070	17.230	15.890	16.900	16.900	6,968,096
2025-12-19	15.900	18.000	15.820	17.100	17.100	8,995,007
2025-12-18	14.230	15.010	14.210	14.900	14.900	3,109,576
2025-12-17	13.830	14.260	13.830	14.250	14.250	961,327
2025-12-16	13.920	14.000	13.760	13.950	13.950	1,081,646
2025-12-15	14.000	14.340	13.750	13.970	13.970	842,418
2025-12-11	13.790	14.270	13.660	14.080	14.080	1,047,838
2025-12-10	13.850	13.890	13.550	13.690	13.690	1,415,802
2025-12-09	13.450	13.990	13.320	13.850	13.850	1,157,734
2025-12-08	13.800	13.800	13.370	13.540	13.540	984,053
2025-12-05	14.370	14.370	13.500	13.740	13.740	948,877
2025-12-04	14.400	14.570	14.160	14.420	14.420	1,333,487
2025-12-03	14.030	14.570	13.980	14.440	14.440	2,053,380
2025-12-02	13.430	14.000	13.430	13.990	13.990	4,980,190
2025-12-01	13.110	13.460	12.920	13.420	13.420	2,702,840
2025-11-28	13.090	13.360	13.090	13.240	13.240	558,082
2025-11-27	13.120	13.250	13.090	13.110	13.110	321,598
2025-11-26	12.730	13.300	12.670	13.190	13.190	1,972,007
2025-11-25	11.620	12.900	11.620	12.850	12.850	2,779,134
2025-11-24	11.680	11.970	11.520	11.760	11.760	6,175,776
2025-11-21	11.670	11.940	11.590	11.640	11.640	2,605,275
2025-11-20	12.000	12.200	11.610	11.670	11.670	1,185,116
2025-11-19	11.700	12.190	11.600	11.850	11.850	1,664,047
2025-11-18	11.960	11.960	11.530	11.670	11.670	3,013,913
2025-11-14	12.060	12.290	11.860	11.990	11.990	1,301,870
2025-11-13	12.460	12.540	12.080	12.100	12.100	1,584,901
2025-11-12	12.350	12.780	12.340	12.400	12.400	2,685,102
2025-11-11	12.160	12.510	12.050	12.490	12.490	3,217,618
2025-11-10	12.260	12.560	12.060	12.070	12.070	1,635,159
2025-11-07	12.520	12.520	12.180	12.360	12.360	1,066,912
2025-11-06	12.570	12.680	12.400	12.570	12.570	893,817
2025-11-05	12.110	12.690	12.000	12.620	12.620	10,677,724
2025-11-04	12.170	12.170	11.850	12.010	12.010	1,677,080

← NewerPage 4 of 5 · 251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.