B3 · X1YZ34 · stock
Block, Inc. (X1YZ34) stock price history
Every B3 trading session of Block, Inc. from Apr 6, 2021 to Sep 29, 2026: 1,370 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
X1YZ34 adjusted close, 2021 to 2026
- R$100.00
- All time high, 2021
- R$17.84
- 52 week high, R$10.06 low
- 1,370
- Daily sessions since 2021
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
X1YZ34 key facts
- Block, Inc. (X1YZ34) closed at R$15.15 on Sep 29, 2026 on B3.
- X1YZ34's all time high close is R$100.00, set on Sep 17, 2021; its all time low close is R$7.89 on Oct 30, 2023.
- X1YZ34's 52 week range is R$10.06 to R$17.84.
- X1YZ34 returned -5.7% over the year to Sep 29, 2026 and -71.0% over five years.
- Since Apr 6, 2021 X1YZ34 returned -72%, -20.5% a year compounded.
- X1YZ34's deepest drawdown was -92.1% from Sep 17, 2021 to Oct 30, 2023.
- DataCedar holds 1,370 daily sessions of X1YZ34 history from Apr 6, 2021 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
X1YZ34 price chart, 2021 to 2026
X1YZ34 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.1% |
| 3 months | -6.3% |
| 6 months | +29.0% |
| Year to date | +4.5% |
| 1 year | -5.7% |
| 3 years | +69.1% |
| 5 years | -71.0% |
| 10 years | n/a |
| Since Apr 6, 2021 | -71.6% |
| Compound annual growth, 5.5 years | -20.5% |
X1YZ34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$100.00 on Sep 17, 2021
- All time low close
- R$7.89 on Oct 30, 2023
- 52 week high
- R$17.84 on Aug 27, 2026
- 52 week low
- R$10.06 on Feb 12, 2026
- Deepest drawdown
- -92.1% from Sep 17, 2021 to Oct 30, 2023, not yet recovered
- Best single session
- +84.9% on Sep 17, 2021
- Worst single session
- -46.7% on Sep 20, 2021
- Volatility, 1 year annualised
- 48.6%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2024, +47%
- Worst calendar year
- 2022, -65%
X1YZ34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Apr 6, 2021; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$14.24 | R$17.84 | R$10.06 | R$15.15 | +4.5% | 252.2K | 186 |
| 2025 | R$21.54 | R$23.10 | R$10.14 | R$14.50 | -35.8% | 791.9K | 250 |
| 2024 | R$14.96 | R$24.10 | R$12.10 | R$22.58 | +46.8% | 1.5M | 251 |
| 2023 | R$13.32 | R$18.00 | R$7.85 | R$15.38 | +16.9% | 1.8M | 248 |
| 2022 | R$36.79 | R$37.59 | R$10.70 | R$13.16 | -64.7% | 2M | 250 |
| 2021 | R$53.30 | R$100.00 | R$35.08 | R$37.26 | n/a | 1.1M | 185 |
X1YZ34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$15.15 | -15.1% |
| August 2026 | R$17.84 | +6.6% |
| July 2026 | R$16.74 | +6.6% |
| June 2026 | R$15.71 | +3.4% |
| May 2026 | R$15.20 | +8.9% |
| April 2026 | R$13.96 | +16.2% |
| March 2026 | R$12.01 | -8.4% |
| February 2026 | R$13.11 | +2.9% |
| January 2026 | R$12.74 | -12.1% |
| December 2025 | R$14.50 | +1.8% |
| November 2025 | R$14.25 | -12.8% |
| October 2025 | R$16.34 | +6.9% |
About the X1YZ34 data
Daily bars. 1,370 sessions from Apr 6, 2021 to Sep 29, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 6, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/X1YZ34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- WPLZ11 Fundo Investec IMB Shopping West Plaza Fund
- WTSP11 Fundo De Investimento Imobiliario Ourinvest Re I
- WUNI34 The Western Union Company
- X1YL34 Xylem Inc.
- XLPR11 RB Capital Recebaveis Imobiliarios Fundo De Investimento Imobiliario FII
- XPBR31 XP Inc.
- XPCM11 XP Corporate Macaé Fundo de Investimento Imobiliário - FII
- XPIN11 Xp Industrial Fundo Investimento Imobiliario
Common questions
X1YZ34 share price history
