Controladora Vuela Compañía de Aviación S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 8.560 | 8.570 | 8.130 | 8.160 | 8.160 | 3,992,892 |
| 2025-05-16 | 8.560 | 8.670 | 8.460 | 8.560 | 8.560 | 2,049,793 |
| 2025-05-15 | 8.600 | 8.600 | 8.400 | 8.530 | 8.530 | 2,343,382 |
| 2025-05-14 | 8.400 | 8.580 | 8.350 | 8.540 | 8.540 | 2,666,876 |
| 2025-05-13 | 8.160 | 8.420 | 8.160 | 8.380 | 8.380 | 2,597,888 |
| 2025-05-12 | 7.900 | 8.390 | 7.900 | 8.180 | 8.180 | 5,566,932 |
| 2025-05-09 | 8.030 | 8.180 | 7.850 | 7.880 | 7.880 | 6,162,393 |
| 2025-05-08 | 8.110 | 8.170 | 7.740 | 8.020 | 8.020 | 9,626,600 |
| 2025-05-07 | 8.220 | 8.310 | 8.080 | 8.130 | 8.130 | 6,729,430 |
| 2025-05-06 | 8.320 | 8.320 | 8.000 | 8.210 | 8.210 | 7,542,813 |
| 2025-05-05 | 7.810 | 8.390 | 7.570 | 8.300 | 8.300 | 10,148,956 |
| 2025-05-02 | 7.340 | 7.810 | 7.340 | 7.800 | 7.800 | 7,514,481 |
| 2025-04-30 | 7.130 | 7.380 | 6.920 | 7.320 | 7.320 | 7,085,480 |
| 2025-04-29 | 8.000 | 8.000 | 7.020 | 7.130 | 7.130 | 19,313,971 |
| 2025-04-28 | 9.260 | 9.320 | 7.840 | 7.900 | 7.900 | 19,916,070 |
| 2025-04-25 | 9.310 | 9.310 | 8.950 | 9.220 | 9.220 | 6,336,162 |
| 2025-04-24 | 9.300 | 9.460 | 9.050 | 9.320 | 9.320 | 5,030,736 |
| 2025-04-23 | 8.900 | 9.370 | 8.900 | 9.310 | 9.310 | 5,950,604 |
| 2025-04-22 | 8.910 | 9.180 | 8.860 | 9.000 | 9.000 | 3,694,817 |
| 2025-04-21 | 9.100 | 9.100 | 8.600 | 8.870 | 8.870 | 5,841,843 |
| 2025-04-16 | 9.160 | 9.350 | 8.900 | 9.150 | 9.150 | 5,927,278 |
| 2025-04-15 | 9.270 | 9.330 | 9.120 | 9.160 | 9.160 | 1,883,718 |
| 2025-04-14 | 9.580 | 9.890 | 9.190 | 9.230 | 9.230 | 3,108,495 |
| 2025-04-11 | 9.700 | 9.740 | 9.400 | 9.610 | 9.610 | 3,093,333 |
| 2025-04-10 | 10.360 | 10.360 | 9.600 | 9.650 | 9.650 | 2,415,312 |
| 2025-04-09 | 10.060 | 10.480 | 9.280 | 10.410 | 10.410 | 9,013,326 |
| 2025-04-08 | 10.230 | 10.550 | 9.600 | 9.750 | 9.750 | 6,313,723 |
| 2025-04-07 | 10.020 | 10.410 | 9.580 | 10.170 | 10.170 | 3,259,661 |
| 2025-04-04 | 10.520 | 10.530 | 9.620 | 9.990 | 9.990 | 6,184,031 |
| 2025-04-03 | 10.770 | 10.790 | 10.320 | 10.620 | 10.620 | 6,350,053 |
| 2025-04-02 | 10.780 | 10.930 | 10.670 | 10.840 | 10.840 | 3,277,937 |
| 2025-04-01 | 10.800 | 10.940 | 10.500 | 10.790 | 10.790 | 6,901,551 |
| 2025-03-31 | 11.100 | 11.100 | 10.680 | 10.880 | 10.880 | 2,519,509 |
| 2025-03-28 | 11.340 | 11.400 | 10.960 | 11.070 | 11.070 | 8,025,094 |
| 2025-03-27 | 11.450 | 11.630 | 11.260 | 11.340 | 11.340 | 7,264,469 |
| 2025-03-26 | 11.260 | 11.510 | 11.240 | 11.470 | 11.470 | 10,653,300 |
| 2025-03-25 | 11.510 | 11.530 | 11.140 | 11.390 | 11.390 | 2,584,277 |
| 2025-03-24 | 11.280 | 11.590 | 11.250 | 11.460 | 11.460 | 1,444,311 |
| 2025-03-21 | 11.340 | 11.360 | 11.110 | 11.300 | 11.300 | 6,039,557 |
| 2025-03-20 | 11.590 | 11.590 | 11.290 | 11.420 | 11.420 | 2,510,985 |
| 2025-03-19 | 11.330 | 11.620 | 11.330 | 11.580 | 11.580 | 3,212,029 |
| 2025-03-18 | 11.240 | 11.550 | 11.090 | 11.410 | 11.410 | 5,828,729 |
| 2025-03-14 | 10.930 | 11.260 | 10.400 | 11.190 | 11.190 | 7,016,419 |
| 2025-03-13 | 10.980 | 10.980 | 10.400 | 10.660 | 10.660 | 5,408,983 |
| 2025-03-12 | 11.510 | 11.510 | 10.720 | 10.940 | 10.940 | 5,447,458 |
| 2025-03-11 | 11.370 | 11.480 | 10.960 | 11.340 | 11.340 | 3,239,385 |
| 2025-03-10 | 12.590 | 12.590 | 11.210 | 11.380 | 11.380 | 3,798,420 |
| 2025-03-07 | 12.830 | 12.950 | 11.940 | 12.530 | 12.530 | 5,240,524 |
| 2025-03-06 | 13.070 | 13.100 | 12.800 | 12.870 | 12.870 | 9,404,294 |
| 2025-03-05 | 12.740 | 13.290 | 12.530 | 13.230 | 13.230 | 6,401,601 |
| 2025-03-04 | 13.120 | 13.120 | 12.370 | 12.760 | 12.760 | 5,328,102 |
| 2025-03-03 | 13.320 | 13.930 | 13.020 | 13.160 | 13.160 | 1,980,652 |
| 2025-02-28 | 12.980 | 13.440 | 12.920 | 13.320 | 13.320 | 4,051,735 |
| 2025-02-27 | 13.140 | 13.240 | 12.850 | 13.030 | 13.030 | 2,706,415 |
| 2025-02-26 | 13.510 | 13.510 | 13.000 | 13.080 | 13.080 | 5,247,088 |
| 2025-02-25 | 14.140 | 14.140 | 13.450 | 13.480 | 13.480 | 4,638,188 |
| 2025-02-24 | 16.000 | 16.010 | 13.980 | 14.060 | 14.060 | 6,103,952 |
| 2025-02-21 | 17.320 | 17.380 | 15.900 | 15.980 | 15.980 | 2,733,089 |
| 2025-02-20 | 16.990 | 17.470 | 16.860 | 17.260 | 17.260 | 854,190 |
| 2025-02-19 | 17.100 | 17.250 | 16.830 | 17.080 | 17.080 | 1,663,160 |
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.