Block, Inc. (BVMF:X1YZ34)
Brazil · Delayed Price · Currency is BRL 14.15
-0.10 (-0.70%)
At close: Dec 1, 2025
Block Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 13.15 | 13.15 | 12.97 | 12.97 | 12.97 | -0.23% | 147 |
| Dec 2, 2025 | 13.34 | 13.34 | 13.00 | 13.00 | 13.00 | -8.13% | 105 |
| Dec 1, 2025 | 13.99 | 14.26 | 13.96 | 14.15 | 14.15 | -0.70% | 41 |
| Nov 28, 2025 | 13.89 | 14.31 | 13.89 | 14.25 | 14.25 | 0.64% | 36 |
| Nov 27, 2025 | 14.99 | 14.99 | 13.68 | 14.16 | 14.16 | 0.50% | 30 |
| Nov 26, 2025 | 14.00 | 14.09 | 14.00 | 14.09 | 14.09 | 4.29% | 212 |
| Nov 25, 2025 | 13.29 | 13.51 | 13.28 | 13.51 | 13.51 | 1.20% | 252 |
| Nov 24, 2025 | 13.50 | 13.50 | 13.35 | 13.35 | 13.35 | -1.11% | 1,202 |
| Nov 21, 2025 | 13.41 | 13.50 | 13.10 | 13.50 | 13.50 | 3.45% | 522 |
| Nov 19, 2025 | 12.31 | 13.05 | 12.29 | 13.05 | 13.05 | 5.84% | 29,903 |
| Nov 18, 2025 | 12.37 | 12.44 | 12.24 | 12.33 | 12.33 | -1.04% | 107 |
| Nov 17, 2025 | 12.62 | 12.62 | 12.46 | 12.46 | 12.46 | -3.04% | 218 |
| Nov 14, 2025 | 13.32 | 13.32 | 12.85 | 12.85 | 12.85 | -2.50% | 822 |
| Nov 13, 2025 | 13.55 | 13.56 | 13.12 | 13.18 | 13.18 | -5.04% | 7,824 |
| Nov 12, 2025 | 13.95 | 13.95 | 13.79 | 13.88 | 13.88 | 0.22% | 99 |
| Nov 11, 2025 | 13.86 | 13.93 | 13.85 | 13.85 | 13.85 | -1.49% | 1,036 |
| Nov 10, 2025 | 14.45 | 14.45 | 14.06 | 14.06 | 14.06 | 2.78% | 26 |
| Nov 7, 2025 | 14.00 | 14.00 | 12.46 | 13.68 | 13.68 | -14.07% | 1,465 |
| Nov 6, 2025 | 15.64 | 15.92 | 15.64 | 15.92 | 15.92 | -0.25% | 95 |
| Nov 5, 2025 | 15.72 | 15.96 | 15.62 | 15.96 | 15.96 | 1.66% | 107 |
| Nov 4, 2025 | 15.58 | 15.80 | 15.50 | 15.70 | 15.70 | -3.92% | 3,846 |
| Oct 31, 2025 | 16.12 | 16.34 | 16.08 | 16.34 | 16.34 | 2.96% | 654 |
| Oct 30, 2025 | 16.53 | 16.53 | 15.87 | 15.87 | 15.87 | -3.00% | 72 |
| Oct 29, 2025 | 16.90 | 16.95 | 16.25 | 16.36 | 16.36 | -4.94% | 651 |
| Oct 28, 2025 | 17.42 | 17.50 | 17.15 | 17.21 | 17.21 | -0.17% | 74,457 |
| Oct 27, 2025 | 17.26 | 17.26 | 17.24 | 17.24 | 17.24 | 0.47% | 255 |
| Oct 24, 2025 | 17.19 | 17.19 | 17.14 | 17.16 | 17.16 | 1.18% | 1,384 |
| Oct 23, 2025 | 16.04 | 16.98 | 16.04 | 16.96 | 16.96 | 3.60% | 496 |
| Oct 22, 2025 | 16.47 | 16.48 | 16.37 | 16.37 | 16.37 | -1.62% | 251 |
| Oct 21, 2025 | 16.50 | 16.64 | 16.50 | 16.64 | 16.64 | 1.59% | 200 |
| Oct 20, 2025 | 16.37 | 16.44 | 16.37 | 16.38 | 16.38 | 0.86% | 61 |
| Oct 17, 2025 | 16.26 | 16.26 | 16.22 | 16.24 | 16.24 | 0.25% | 13 |
| Oct 16, 2025 | 16.78 | 16.78 | 16.20 | 16.20 | 16.20 | -5.26% | 564 |
| Oct 15, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.00% | 1 |
| Oct 14, 2025 | 16.25 | 16.94 | 16.25 | 16.93 | 16.93 | 3.61% | 1,417 |
| Oct 13, 2025 | 16.42 | 16.68 | 16.34 | 16.34 | 16.34 | -0.49% | 183 |
| Oct 10, 2025 | 17.05 | 17.05 | 16.35 | 16.42 | 16.42 | -4.53% | 1,125 |
| Oct 9, 2025 | 17.60 | 17.60 | 17.20 | 17.20 | 17.20 | -1.26% | 76 |
| Oct 8, 2025 | 17.12 | 17.42 | 17.12 | 17.42 | 17.42 | 3.08% | 226 |
| Oct 7, 2025 | 16.90 | 16.97 | 16.90 | 16.90 | 16.90 | 1.56% | 52 |
| Oct 6, 2025 | 16.68 | 16.68 | 16.64 | 16.64 | 16.64 | 0.97% | 2 |
| Oct 3, 2025 | 16.62 | 16.66 | 16.44 | 16.48 | 16.48 | 0.18% | 15,690 |
| Oct 2, 2025 | 16.41 | 16.45 | 16.30 | 16.45 | 16.45 | 5.45% | 128 |
| Oct 1, 2025 | 15.28 | 15.60 | 15.28 | 15.60 | 15.60 | 2.09% | 603 |
| Sep 30, 2025 | 15.60 | 15.60 | 15.24 | 15.28 | 15.28 | -4.86% | 1,011 |
| Sep 29, 2025 | 15.82 | 16.15 | 15.82 | 16.06 | 16.06 | 2.29% | 248 |
| Sep 26, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.82% | 700 |
| Sep 25, 2025 | 16.06 | 16.06 | 15.80 | 15.83 | 15.83 | -2.16% | 282 |
| Sep 24, 2025 | 16.37 | 16.39 | 16.18 | 16.18 | 16.18 | 1.12% | 715 |
| Sep 23, 2025 | 16.64 | 16.64 | 16.00 | 16.00 | 16.00 | -2.91% | 1,388 |