Controladora Vuela Compañía de Aviación S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 10.370 | 10.560 | 10.280 | 10.530 | 10.530 | 1,308,763 |
| 2025-08-08 | 10.850 | 10.850 | 10.390 | 10.390 | 10.390 | 1,075,075 |
| 2025-08-07 | 10.890 | 11.030 | 10.680 | 10.870 | 10.870 | 1,610,982 |
| 2025-08-06 | 10.530 | 10.870 | 10.500 | 10.870 | 10.870 | 1,584,953 |
| 2025-08-05 | 10.590 | 10.720 | 10.380 | 10.580 | 10.580 | 3,542,298 |
| 2025-08-04 | 10.950 | 11.020 | 10.530 | 10.580 | 10.580 | 997,788 |
| 2025-08-01 | 11.130 | 11.130 | 10.680 | 10.800 | 10.800 | 1,783,249 |
| 2025-07-31 | 10.890 | 11.200 | 10.840 | 11.030 | 11.030 | 3,239,170 |
| 2025-07-30 | 10.290 | 10.980 | 10.260 | 10.870 | 10.870 | 3,754,770 |
| 2025-07-29 | 10.400 | 10.450 | 10.170 | 10.320 | 10.320 | 4,989,610 |
| 2025-07-28 | 9.980 | 10.320 | 9.980 | 10.320 | 10.320 | 4,537,290 |
| 2025-07-25 | 9.800 | 10.070 | 9.660 | 10.070 | 10.070 | 1,835,678 |
| 2025-07-24 | 10.000 | 10.230 | 9.810 | 9.840 | 9.840 | 2,184,642 |
| 2025-07-23 | 9.400 | 10.100 | 9.400 | 10.010 | 10.010 | 5,142,794 |
| 2025-07-22 | 8.340 | 9.490 | 8.300 | 9.480 | 9.480 | 11,197,325 |
| 2025-07-21 | 8.510 | 8.700 | 8.300 | 8.390 | 8.390 | 2,862,668 |
| 2025-07-18 | 8.790 | 8.880 | 8.500 | 8.510 | 8.510 | 2,124,846 |
| 2025-07-17 | 8.750 | 8.980 | 8.740 | 8.870 | 8.870 | 1,749,420 |
| 2025-07-16 | 8.930 | 8.960 | 8.650 | 8.750 | 8.750 | 1,106,540 |
| 2025-07-15 | 9.150 | 9.230 | 8.840 | 8.850 | 8.850 | 1,416,934 |
| 2025-07-14 | 9.150 | 9.200 | 9.000 | 9.170 | 9.170 | 1,596,054 |
| 2025-07-11 | 9.000 | 9.220 | 8.830 | 9.210 | 9.210 | 3,623,078 |
| 2025-07-10 | 8.570 | 9.040 | 8.550 | 8.940 | 8.940 | 2,820,602 |
| 2025-07-09 | 8.250 | 8.560 | 8.240 | 8.500 | 8.500 | 2,802,370 |
| 2025-07-08 | 8.790 | 8.900 | 8.200 | 8.210 | 8.210 | 2,354,523 |
| 2025-07-07 | 9.080 | 9.160 | 8.680 | 8.720 | 8.720 | 1,582,585 |
| 2025-07-04 | 9.040 | 9.140 | 8.950 | 9.010 | 9.010 | 804,289 |
| 2025-07-03 | 9.050 | 9.160 | 8.900 | 8.960 | 8.960 | 1,534,730 |
| 2025-07-02 | 9.000 | 9.180 | 8.930 | 8.990 | 8.990 | 1,013,586 |
| 2025-07-01 | 8.930 | 9.110 | 8.830 | 8.960 | 8.960 | 1,368,995 |
| 2025-06-30 | 8.860 | 9.000 | 8.810 | 8.860 | 8.860 | 2,257,691 |
| 2025-06-27 | 8.560 | 8.950 | 8.510 | 8.810 | 8.810 | 2,522,482 |
| 2025-06-26 | 8.330 | 8.590 | 8.200 | 8.540 | 8.540 | 1,244,591 |
| 2025-06-25 | 8.420 | 8.500 | 8.260 | 8.270 | 8.270 | 1,715,716 |
| 2025-06-24 | 8.370 | 8.570 | 8.370 | 8.410 | 8.410 | 1,273,956 |
| 2025-06-23 | 8.050 | 8.390 | 7.960 | 8.310 | 8.310 | 3,892,489 |
| 2025-06-20 | 8.060 | 8.200 | 7.970 | 7.990 | 7.990 | 3,815,321 |
| 2025-06-19 | 8.180 | 8.300 | 7.910 | 8.050 | 8.050 | 818,191 |
| 2025-06-18 | 8.380 | 8.580 | 8.160 | 8.180 | 8.180 | 1,444,633 |
| 2025-06-17 | 8.770 | 8.830 | 8.380 | 8.390 | 8.390 | 2,316,067 |
| 2025-06-16 | 8.550 | 8.830 | 8.430 | 8.680 | 8.680 | 1,599,059 |
| 2025-06-13 | 8.790 | 8.860 | 8.520 | 8.540 | 8.540 | 2,997,914 |
| 2025-06-12 | 8.800 | 9.070 | 8.780 | 8.900 | 8.900 | 1,694,042 |
| 2025-06-11 | 9.300 | 9.430 | 8.820 | 8.910 | 8.910 | 2,577,815 |
| 2025-06-10 | 9.470 | 9.580 | 9.330 | 9.330 | 9.330 | 1,401,865 |
| 2025-06-09 | 9.320 | 9.630 | 9.320 | 9.470 | 9.470 | 1,956,453 |
| 2025-06-06 | 9.260 | 9.440 | 9.180 | 9.380 | 9.380 | 1,907,959 |
| 2025-06-05 | 9.180 | 9.280 | 9.150 | 9.220 | 9.220 | 1,476,368 |
| 2025-06-04 | 9.100 | 9.230 | 9.100 | 9.180 | 9.180 | 1,082,448 |
| 2025-06-03 | 8.980 | 9.120 | 8.870 | 9.060 | 9.060 | 1,629,181 |
| 2025-06-02 | 9.270 | 9.270 | 8.880 | 8.970 | 8.970 | 2,195,784 |
| 2025-05-30 | 9.220 | 9.370 | 8.940 | 9.280 | 9.280 | 9,429,740 |
| 2025-05-29 | 9.010 | 9.420 | 9.010 | 9.290 | 9.290 | 7,338,823 |
| 2025-05-28 | 8.810 | 9.010 | 8.740 | 9.000 | 9.000 | 6,566,164 |
| 2025-05-27 | 8.700 | 8.980 | 8.650 | 8.860 | 8.860 | 2,339,345 |
| 2025-05-26 | 8.600 | 8.790 | 8.600 | 8.610 | 8.610 | 495,993 |
| 2025-05-23 | 8.220 | 8.650 | 8.110 | 8.570 | 8.570 | 3,147,322 |
| 2025-05-22 | 8.270 | 8.400 | 8.220 | 8.340 | 8.340 | 1,302,390 |
| 2025-05-21 | 8.340 | 8.390 | 8.200 | 8.310 | 8.310 | 1,675,014 |
| 2025-05-20 | 8.270 | 8.360 | 8.160 | 8.300 | 8.300 | 1,453,301 |
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.