Skip to main content
Block, Inc. (BVMF:X1YZ34)
Brazil flag Brazil · Delayed Price · Currency is BRL
14.00
-0.32 (-2.23%)
At close: Apr 27, 2026

Block Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202614.2014.2014.0014.0014.00-2.23%71
Apr 24, 202613.8114.3913.8114.3214.321.56%71
Apr 23, 202614.1014.1014.1014.1014.10-2.02%12
Apr 22, 202614.2514.5214.2514.3914.39-1.10%144
Apr 20, 202614.4914.5514.4914.5514.556.20%11
Apr 16, 202613.5613.7013.5613.7013.700.96%101
Apr 15, 202613.6413.6413.5713.5713.576.10%22
Apr 13, 202612.3812.7912.3112.7912.793.40%3,605
Apr 10, 202612.5312.5312.3012.3712.37-1.28%2,824
Apr 9, 202612.9112.9112.3712.5312.53-1.96%296
Apr 8, 202612.9812.9812.7512.7812.782.73%50
Apr 7, 202612.4312.4412.3612.4412.44-0.32%87
Apr 6, 202612.5912.5912.4512.4812.481.63%646
Apr 2, 202612.2412.3012.2412.2812.28-0.16%1,202
Apr 1, 202612.3012.3012.3012.3012.302.41%2,000
Mar 30, 202611.9612.0511.9512.0112.012.30%56
Mar 27, 202611.9711.9911.7411.7411.74-6.16%492
Mar 26, 202612.3212.8312.3212.5112.51-0.56%147
Mar 25, 202612.5112.9312.5012.5812.580.64%3,693
Mar 24, 202612.5012.5012.5012.5012.50-2.95%48
Mar 23, 202612.7812.8812.7112.8812.882.71%2,784
Mar 20, 202612.5012.7712.4612.5412.541.37%3,688
Mar 19, 202612.0712.3712.0212.3712.372.40%53
Mar 18, 202611.9912.1111.9912.0812.08-3.67%114
Mar 17, 202612.5412.5412.5412.5412.54-1.10%1
Mar 16, 202612.6812.6812.6812.6812.68-1
Mar 13, 202612.4212.7012.4212.6812.68-1,261
Mar 12, 202612.6212.7112.6212.6812.68-4.23%1,009
Mar 11, 202613.2413.2413.2413.2413.24-2.36%3
Mar 10, 202613.6313.6313.5013.5613.56-0.15%117
Mar 9, 202613.6013.6013.5813.5813.58-2.51%980
Mar 6, 202613.9213.9313.9213.9313.93-1.35%62
Mar 5, 202613.7614.1713.6814.1214.123.67%100
Mar 4, 202613.5913.6213.5913.6213.621.26%2
Mar 3, 202613.3213.4513.2713.4513.451.13%2,314
Mar 2, 202613.1113.3212.5013.3013.301.45%3,847
Feb 27, 202613.0813.5512.6913.1113.1117.58%15,579
Feb 26, 202610.7911.1510.7411.1511.154.40%408
Feb 25, 202610.7510.7510.6810.6810.681.04%4
Feb 24, 202610.5410.5910.5410.5710.570.96%9,454
Feb 23, 202610.8910.8910.4710.4710.47-4.47%920
Feb 20, 202610.8811.2110.8810.9610.96-1.35%140
Feb 19, 202611.1411.1411.1111.1111.11-0.89%23
Feb 18, 202611.2211.3011.2111.2111.216.36%162
Feb 13, 202610.4010.5610.2810.5410.542.53%198
Feb 12, 202611.1511.1510.0610.2810.28-7.80%8,485
Feb 11, 202612.1312.1311.1311.1511.15-7.16%40
Feb 10, 202612.0812.0812.0112.0112.010.92%3,906
Feb 9, 202611.7711.9011.6411.9011.902.23%124
Feb 6, 202611.6611.7011.6411.6411.642.92%223
Feb 5, 202611.5511.6011.2711.3111.31-6.37%10,308
Feb 4, 202611.7812.1111.7812.0812.081.68%20
Feb 3, 202612.4612.4611.7811.8811.88-6.68%10,426
Feb 2, 202612.6412.7612.6412.7312.73-0.08%11,284
Jan 30, 202612.7412.7412.7412.7412.74-1.55%5
Jan 29, 202612.9612.9612.9412.9412.94-3.86%1,560
Jan 27, 202613.9313.9313.4613.4613.46-3.72%1,556
Jan 26, 202614.1814.1813.9813.9813.98-1.27%104
Jan 23, 202613.7814.2713.7814.1614.163.36%51
Jan 22, 202613.5913.7813.5913.7013.700.81%229
Jan 21, 202613.6513.7013.5213.5913.590.44%1,724
Jan 20, 202613.5813.5813.5313.5313.53-4.18%150
Jan 16, 202614.0914.1314.0714.1214.121.00%124
Jan 15, 202613.9113.9813.9113.9813.984.48%3
Jan 14, 202614.0114.1113.3813.3813.38-7.98%164
Jan 13, 202614.5414.5414.5414.5414.54-4.09%50
Jan 12, 202615.2015.2515.1615.1615.161.88%26
Jan 9, 202614.8414.8814.8414.8814.88-1.65%2
Jan 8, 202615.2915.3515.1315.1315.13-2.13%565
Jan 7, 202615.2915.5415.2015.4615.463.14%840
Jan 6, 202614.8614.9914.8414.9914.991.28%726
Jan 5, 202614.3014.8214.3014.8014.804.59%186
Jan 2, 202614.2414.2413.8514.1514.15-2.41%98
Dec 30, 202514.5014.5014.5014.5014.50-1.36%10
Dec 29, 202514.7214.7414.7014.7014.70-1,294
Dec 26, 202514.6114.7014.6114.7014.701.87%200
Dec 23, 202514.2814.4314.2814.4314.43-1.30%104
Dec 22, 202514.6314.7014.6214.6214.622.60%125
Dec 18, 202514.4214.4214.2214.2514.250.35%1,675
Dec 17, 202514.2014.4514.2014.2014.201.14%346
Dec 16, 202514.0414.0414.0414.0414.041.23%39
Dec 15, 202514.0114.1913.8713.8713.87-0.36%688
Dec 12, 202513.9013.9213.7713.9213.921.16%107
Dec 11, 202513.7113.8013.7013.7613.760.81%159
Dec 10, 202513.6413.6513.6313.6513.651.64%202
Dec 9, 202513.3613.4413.3613.4313.431.21%163
Dec 8, 202513.3413.3413.2713.2713.270.61%108
Dec 5, 202513.2613.2613.1713.1913.190.69%479
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