Skip to main content
Block, Inc. (BVMF:X1YZ34)
Brazil flag Brazil · Delayed Price · Currency is BRL
14.15
-0.10 (-0.70%)
At close: Dec 1, 2025

Block Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202512.9913.1012.9413.1013.101.00%391
Dec 3, 202513.1513.1512.9712.9712.97-0.23%147
Dec 2, 202513.3413.3413.0013.0013.00-8.13%105
Dec 1, 202513.9914.2613.9614.1514.15-0.70%41
Nov 28, 202513.8914.3113.8914.2514.250.64%36
Nov 27, 202514.9914.9913.6814.1614.160.50%30
Nov 26, 202514.0014.0914.0014.0914.094.29%212
Nov 25, 202513.2913.5113.2813.5113.511.20%252
Nov 24, 202513.5013.5013.3513.3513.35-1.11%1,202
Nov 21, 202513.4113.5013.1013.5013.503.45%522
Nov 19, 202512.3113.0512.2913.0513.055.84%29,903
Nov 18, 202512.3712.4412.2412.3312.33-1.04%107
Nov 17, 202512.6212.6212.4612.4612.46-3.04%218
Nov 14, 202513.3213.3212.8512.8512.85-2.50%822
Nov 13, 202513.5513.5613.1213.1813.18-5.04%7,824
Nov 12, 202513.9513.9513.7913.8813.880.22%99
Nov 11, 202513.8613.9313.8513.8513.85-1.49%1,036
Nov 10, 202514.4514.4514.0614.0614.062.78%26
Nov 7, 202514.0014.0012.4613.6813.68-14.07%1,465
Nov 6, 202515.6415.9215.6415.9215.92-0.25%95
Nov 5, 202515.7215.9615.6215.9615.961.66%107
Nov 4, 202515.5815.8015.5015.7015.70-3.92%3,846
Oct 31, 202516.1216.3416.0816.3416.342.96%654
Oct 30, 202516.5316.5315.8715.8715.87-3.00%72
Oct 29, 202516.9016.9516.2516.3616.36-4.94%651
Oct 28, 202517.4217.5017.1517.2117.21-0.17%74,457
Oct 27, 202517.2617.2617.2417.2417.240.47%255
Oct 24, 202517.1917.1917.1417.1617.161.18%1,384
Oct 23, 202516.0416.9816.0416.9616.963.60%496
Oct 22, 202516.4716.4816.3716.3716.37-1.62%251
Oct 21, 202516.5016.6416.5016.6416.641.59%200
Oct 20, 202516.3716.4416.3716.3816.380.86%61
Oct 17, 202516.2616.2616.2216.2416.240.25%13
Oct 16, 202516.7816.7816.2016.2016.20-5.26%564
Oct 15, 202517.1017.1017.1017.1017.101.00%1
Oct 14, 202516.2516.9416.2516.9316.933.61%1,417
Oct 13, 202516.4216.6816.3416.3416.34-0.49%183
Oct 10, 202517.0517.0516.3516.4216.42-4.53%1,125
Oct 9, 202517.6017.6017.2017.2017.20-1.26%76
Oct 8, 202517.1217.4217.1217.4217.423.08%226
Oct 7, 202516.9016.9716.9016.9016.901.56%52
Oct 6, 202516.6816.6816.6416.6416.640.97%2
Oct 3, 202516.6216.6616.4416.4816.480.18%15,690
Oct 2, 202516.4116.4516.3016.4516.455.45%128
Oct 1, 202515.2815.6015.2815.6015.602.09%603
Sep 30, 202515.6015.6015.2415.2815.28-4.86%1,011
Sep 29, 202515.8216.1515.8216.0616.062.29%248
Sep 26, 202515.7015.7015.7015.7015.70-0.82%700
Sep 25, 202516.0616.0615.8015.8315.83-2.16%282
Sep 24, 202516.3716.3916.1816.1816.181.12%715
Sep 23, 202516.6416.6416.0016.0016.00-2.91%1,388
Sep 22, 202516.5116.5216.4316.4816.480.86%315
Sep 19, 202516.4816.4816.3016.3416.34-0.85%835
Sep 18, 202516.2616.6016.1216.4816.481.35%3,856
Sep 17, 202516.1916.2616.0216.2616.261.50%474
Sep 16, 202515.7616.0215.7616.0216.021.65%376
Sep 15, 202515.6015.7815.6015.7615.761.03%8,334
Sep 12, 202516.0416.0415.6015.6015.60-2.74%8,870
Sep 11, 202515.9216.0415.9216.0416.040.75%865
Sep 10, 202516.3416.3415.8415.9215.92-2.57%957
Sep 9, 202516.3716.5016.3416.3416.34-0.18%361
Sep 8, 202516.3816.3816.3716.3716.371.17%270
Sep 5, 202516.3616.3616.1816.1816.18-1.10%25
Sep 4, 202516.6316.6316.3216.3616.36-1.21%71
Sep 3, 202516.4716.5816.4716.5616.56-0.78%36
Sep 2, 202516.9216.9216.4816.6916.69-2.97%234
Sep 1, 202517.2017.2017.2017.2017.20-0.23%10
Aug 29, 202517.5117.5117.2017.2417.24-1.26%1,781
Aug 28, 202517.5417.5417.4617.4617.461.51%45
Aug 27, 202517.2017.2017.2017.2017.201.65%300
Aug 26, 202516.9216.9216.9216.9216.92-1.28%1
Aug 25, 202517.0017.3217.0017.1417.14-0.29%253
Aug 22, 202516.3717.1916.3717.1917.196.51%1,312
Aug 21, 202516.1416.1416.1416.1416.14-0.12%2
Aug 20, 202516.0216.1615.6916.1616.16-0.98%1,224
Aug 19, 202516.6816.6816.3216.3216.32-2.39%1,040
Aug 18, 202516.4416.7416.4416.7216.722.70%397
Aug 15, 202516.4416.4416.2816.2816.28-0.97%1,089
Aug 14, 202516.2016.4416.2016.4416.44-0.84%125
Aug 13, 202516.4616.5816.4416.5816.583.50%1,059
Aug 12, 202515.8816.0815.8816.0216.020.50%111
Aug 11, 202516.0016.0015.7915.9415.94-6.40%1,680
Aug 8, 202516.9017.0316.9017.0317.032.84%78
Aug 7, 202516.5616.8616.5616.5616.56-0.24%99
Aug 6, 202516.6416.6516.6016.6016.600.61%1,609
Aug 5, 202516.4916.5016.3516.5016.50-1.90%2,756
Aug 4, 202511.8516.8211.8516.8216.822.31%2,382
Aug 1, 202516.3616.4416.3616.4416.44-4.86%2,590
Jul 31, 202517.2017.4117.2017.2817.280.47%625
Jul 30, 202517.4017.5717.1917.2017.20-0.92%2,244
Jul 29, 202518.1218.1217.3617.3617.36-3.56%940
Jul 28, 202518.2318.3018.0018.0018.000.45%3
Jul 25, 202517.5917.9617.5917.9217.921.59%2,162
Jul 24, 202517.7017.7517.6417.6417.640.46%1,741
Jul 23, 202517.8017.8017.4817.5617.56-0.34%351
Jul 22, 202517.6317.7017.5617.6217.620.74%2,636
Jul 21, 202516.2717.5716.2717.4917.497.56%4,330
Jul 18, 202516.1016.2615.8316.2616.262.91%7,950
Jul 17, 202515.2915.8215.2915.8015.803.34%3,026
Jul 16, 202514.9815.3014.9115.2915.293.59%1,285