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
2025-11-04	12.170	12.170	11.850	12.010	12.010	1,677,080
2025-11-03	12.370	12.450	12.010	12.170	12.170	1,276,238
2025-10-31	11.990	12.430	11.870	12.380	12.380	4,560,845
2025-10-30	12.040	12.190	11.810	11.990	11.990	1,335,002
2025-10-29	12.480	12.510	11.660	11.970	11.970	10,530,352
2025-10-28	12.710	13.720	12.460	12.520	12.520	6,897,951
2025-10-27	12.610	12.920	12.510	12.900	12.900	1,274,648
2025-10-24	13.160	13.460	12.490	12.570	12.570	5,631,790
2025-10-23	12.910	13.240	12.700	13.200	13.200	1,336,606
2025-10-22	12.480	12.920	12.340	12.870	12.870	3,873,649
2025-10-21	12.680	12.840	12.480	12.480	12.480	881,836
2025-10-20	12.920	13.000	12.600	12.600	12.600	1,451,649
2025-10-17	13.250	13.270	12.700	12.850	12.850	1,089,250
2025-10-16	13.020	13.250	12.940	13.200	13.200	1,182,552
2025-10-15	12.850	13.060	12.840	12.970	12.970	1,214,046
2025-10-14	12.630	12.940	12.470	12.880	12.880	1,482,586
2025-10-13	12.200	12.690	12.200	12.620	12.620	608,797
2025-10-10	12.500	12.660	12.230	12.260	12.260	1,217,956
2025-10-09	12.530	12.620	12.320	12.380	12.380	1,726,759
2025-10-08	12.500	12.850	12.470	12.540	12.540	909,489
2025-10-07	12.360	12.710	12.320	12.400	12.400	1,055,720
2025-10-06	12.360	12.780	12.360	12.660	12.660	1,035,971
2025-10-03	12.910	12.930	12.600	12.740	12.740	737,931
2025-10-02	12.770	12.900	12.600	12.870	12.870	707,955
2025-10-01	13.050	13.440	12.580	12.660	12.660	1,874,258
2025-09-30	12.530	13.150	12.520	13.140	13.140	2,000,455
2025-09-29	12.410	12.620	12.330	12.580	12.580	1,004,375
2025-09-26	12.520	12.640	12.400	12.450	12.450	7,293,248
2025-09-25	12.420	12.630	12.360	12.430	12.430	1,290,748
2025-09-24	12.650	12.700	12.390	12.440	12.440	8,334,156
2025-09-23	12.630	12.770	12.530	12.700	12.700	1,998,432
2025-09-22	12.530	12.740	12.310	12.720	12.720	827,895
2025-09-19	12.230	12.610	12.180	12.430	12.430	3,629,773
2025-09-18	12.070	12.310	11.920	12.300	12.300	3,754,378
2025-09-17	11.400	12.200	11.400	12.090	12.090	2,352,128
2025-09-15	11.350	11.430	11.110	11.400	11.400	1,210,902
2025-09-12	11.500	11.520	11.220	11.300	11.300	1,021,391
2025-09-11	11.490	11.630	11.490	11.510	11.510	1,561,856
2025-09-10	11.150	11.580	11.150	11.480	11.480	2,001,200
2025-09-09	11.240	11.250	11.040	11.120	11.120	2,245,785
2025-09-08	11.520	11.520	11.130	11.190	11.190	1,599,455
2025-09-05	11.510	11.710	11.390	11.510	11.510	2,183,721
2025-09-04	11.460	11.500	11.400	11.420	11.420	1,140,333
2025-09-03	11.360	11.670	11.360	11.510	11.510	2,408,851
2025-09-02	11.420	11.570	11.330	11.450	11.450	926,300
2025-09-01	11.420	11.590	11.370	11.470	11.470	221,113
2025-08-29	11.470	11.550	11.310	11.470	11.470	790,238
2025-08-28	11.310	11.550	11.310	11.490	11.490	2,426,364
2025-08-27	11.400	11.480	11.150	11.390	11.390	960,804
2025-08-26	11.220	11.480	11.200	11.370	11.370	2,499,846
2025-08-25	11.060	11.310	11.020	11.200	11.200	947,652
2025-08-22	11.040	11.220	10.750	11.050	11.050	1,396,062
2025-08-21	11.160	11.300	11.040	11.060	11.060	988,403
2025-08-20	11.350	11.530	11.150	11.180	11.180	1,274,208
2025-08-19	11.430	11.440	11.190	11.370	11.370	1,154,536
2025-08-18	10.910	11.450	10.900	11.450	11.450	2,579,298
2025-08-15	10.990	11.160	10.920	10.940	10.940	887,777
2025-08-14	11.110	11.110	10.850	11.040	11.040	1,539,611
2025-08-13	11.130	11.200	11.030	11.050	11.050	2,111,553
2025-08-12	10.470	11.120	10.470	11.110	11.110	2,816,316

← NewerPage 5 of 21 · 1,258 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.