Skip to main content
Controladora Vuela Compañía de Aviación, S.A.B. de C.V. (BMV:VOLAR.A)
Mexico flag Mexico · Delayed Price · Currency is MXN
12.65
-0.20 (-1.56%)
At close: Apr 28, 2026

BMV:VOLAR.A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202612.8112.8312.5112.6512.65-1.56%2,263,896
Apr 27, 202613.0913.3212.8012.8512.85-2.36%1,957,176
Apr 24, 202612.9713.3312.9713.1613.161.54%1,261,780
Apr 23, 202613.5013.7012.9012.9612.96-3.43%2,227,043
Apr 22, 202613.7013.9013.3813.4213.42-2.54%4,289,808
Apr 21, 202613.8614.1813.6413.7713.77-1.15%1,710,418
Apr 20, 202613.9513.9713.6413.9313.93-1.00%1,261,125
Apr 17, 202613.8114.3813.8114.0714.074.69%6,082,151
Apr 16, 202613.6913.7713.2013.4413.44-2.40%3,604,188
Apr 15, 202613.5013.9713.4613.7713.771.40%2,222,081
Apr 14, 202613.2213.8313.2213.5813.583.59%2,232,066
Apr 13, 202613.3513.3512.6213.1113.11-2.31%2,662,812
Apr 10, 202613.4513.7713.4013.4213.42-0.37%1,757,374
Apr 9, 202613.4313.5413.2713.4713.47-0.22%1,913,477
Apr 8, 202612.7813.6912.7813.5013.5010.11%8,759,402
Apr 7, 202612.7012.7012.2212.2612.26-3.54%3,041,668
Apr 6, 202613.0113.0512.5012.7112.71-2.83%4,696,757
Apr 1, 202613.1413.2413.0113.0813.080.38%3,099,930
Mar 31, 202612.6513.1012.6013.0313.032.76%3,586,961
Mar 30, 202612.7112.9212.5012.6812.680.40%3,052,545
Mar 27, 202613.5313.5312.5812.6312.63-6.38%5,320,253
Mar 26, 202613.5613.6013.3013.4913.49-1.03%3,308,799
Mar 25, 202613.1913.7413.1413.6313.634.85%6,622,376
Mar 24, 202612.8013.1612.6313.0013.000.54%3,370,936
Mar 23, 202612.6613.0712.5312.9312.932.86%3,107,741
Mar 20, 202612.6112.7212.3012.5712.57-0.79%52,115,370
Mar 19, 202612.9112.9112.4412.6712.67-1.86%3,452,260
Mar 18, 202613.0813.2512.8212.9112.91-1.30%4,272,349
Mar 17, 202612.6013.1712.6013.0813.083.65%3,684,112
Mar 13, 202612.6012.8412.5112.6212.62-0.32%5,137,951
Mar 12, 202613.8213.8212.5212.6612.66-7.66%13,317,250
Mar 11, 202613.3813.7413.0013.7113.712.70%12,091,050
Mar 10, 202612.7113.4812.3613.3513.356.71%9,536,550
Mar 9, 202612.6012.6511.5012.5112.51-0.24%12,001,100
Mar 6, 202612.8912.8912.4312.5412.54-2.72%2,532,232
Mar 5, 202613.5313.5312.7112.8912.89-4.73%2,229,317
Mar 4, 202613.6713.7713.3713.5313.530.45%6,167,831
Mar 3, 202613.7013.7613.0813.4713.47-2.25%4,025,279
Mar 2, 202614.9014.9013.7213.7813.78-8.01%3,550,028
Feb 27, 202615.4315.4814.6114.9814.98-2.98%4,420,008
Feb 26, 202615.4516.0515.0615.4415.440.78%6,330,073
Feb 25, 202616.3416.3414.7015.3215.32-6.30%9,336,202
Feb 24, 202616.3016.4415.9416.3516.350.06%4,312,724
Feb 23, 202617.3617.3616.1116.3416.34-6.36%2,809,237
Feb 20, 202617.7117.7917.3017.4517.45-2.13%1,956,363
Feb 19, 202617.6418.0117.2717.8317.831.08%3,291,161
Feb 18, 202617.4317.7717.2017.6417.641.20%1,460,429
Feb 17, 202617.4517.5017.1817.4317.430.35%1,165,609
Feb 16, 202617.4817.5517.1317.3717.37-0.17%179,765
Feb 13, 202617.6217.6217.3217.4017.40-0.80%1,077,952
Feb 12, 202617.7117.7617.3517.5417.54-0.51%2,419,171
Feb 11, 202618.4118.5617.5617.6317.63-3.77%1,099,679
Feb 10, 202618.0218.5117.6318.3218.321.27%3,061,115
Feb 9, 202618.0218.5517.9418.0918.09-0.17%1,131,634
Feb 6, 202617.7318.2017.7318.1218.121.68%2,005,628
Feb 5, 202617.6717.9517.4217.8217.820.56%2,004,937
Feb 4, 202617.2517.8017.1517.7217.722.19%932,654
Feb 3, 202617.3518.2817.2217.3417.342.48%3,503,530
Jan 30, 202616.6617.1616.5216.9216.921.01%3,441,562
Jan 29, 202616.4916.8516.1816.7516.751.03%1,847,072
Jan 28, 202616.5816.7016.2716.5816.580.73%1,179,160
Jan 27, 202616.2716.6316.2316.4616.460.61%1,494,791
Jan 26, 202616.4716.6216.2916.3616.36-1.21%706,646
Jan 23, 202616.6816.9016.2516.5616.56-1.25%1,595,902
Jan 22, 202615.6016.8515.6016.7716.777.43%2,634,449
Jan 21, 202615.5315.8015.4115.6115.610.52%2,717,863
Jan 20, 202614.8415.7714.8415.5315.533.88%2,100,409
Jan 19, 202615.3915.3914.8514.9514.95-2.86%1,196,074
Jan 16, 202615.6915.6915.0315.3915.39-2.10%4,195,262
Jan 15, 202615.5015.7915.4315.7215.721.03%1,000,755
Jan 14, 202616.3816.3815.5215.5615.56-4.54%3,866,702
Jan 13, 202616.4616.6616.2216.3016.30-1.51%785,262
Jan 12, 202616.8517.0616.4716.5516.55-2.30%1,484,021
Jan 9, 202617.0217.2016.6216.9416.94-2,297,338
Jan 8, 202616.5917.0516.4716.9416.941.56%8,283,375
Jan 7, 202616.5416.7416.0616.6816.680.42%2,189,246
Jan 6, 202616.6416.6716.0916.6116.61-0.72%2,702,281
Jan 5, 202616.3016.8516.2916.7316.732.51%2,542,355
Jan 2, 202616.0516.5916.0416.3216.322.13%1,353,225
Dec 31, 202515.9016.1915.8115.9815.98-519,361
Dec 30, 202516.0816.1615.8615.9815.98-1.18%428,946
Dec 29, 202516.6616.6616.1116.1716.17-2.47%541,128
Dec 26, 202516.7816.7816.4916.5816.58-1.49%602,011
Dec 24, 202516.4516.9016.3516.8316.831.63%782,234
Dec 23, 202516.8816.9616.3416.5616.56-2.42%2,307,471
Dec 22, 202517.0717.2315.8916.9716.97-0.12%6,968,146
Dec 19, 202515.9018.0015.8216.9916.9914.10%8,995,007
Dec 18, 202514.2315.0114.2114.8914.895.16%3,109,717
Dec 17, 202513.8314.2613.8314.1614.161.87%961,513
Dec 16, 202513.9214.0013.7613.9013.90-0.07%1,081,646
Dec 15, 202514.0014.3413.7513.9113.91-1.21%842,927
Dec 11, 202513.7914.2713.6614.0814.082.55%1,047,883
Dec 10, 202513.8513.8913.5513.7313.73-0.87%1,385,555
Dec 9, 202513.4513.9913.3213.8513.852.67%1,157,780
Dec 8, 202513.8013.8013.3713.4913.49-1.82%984,981
Dec 5, 202514.3714.3713.5013.7413.74-3.78%948,985
Dec 4, 202514.4014.5714.1614.2814.28-1.11%1,333,697
Dec 3, 202514.0314.5713.9814.4414.443.29%2,053,704
Dec 2, 202513.4314.0013.4313.9813.984.17%4,980,637
Dec 1, 202513.1113.4612.9213.4213.421.36%2,702,840