British American Tobacco p.l.c. (BVMF:B1TI34)
Brazil · Delayed Price · Currency is BRL 60.50
-0.72 (-1.18%)
At close: Mar 20, 2026
BVMF:B1TI34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 61.64 | 61.64 | 60.50 | 60.50 | 60.50 | -1.18% | 203 |
| Mar 19, 2026 | 60.00 | 61.29 | 60.00 | 61.22 | 61.22 | 0.76% | 2,480 |
| Mar 18, 2026 | 61.07 | 61.07 | 60.60 | 60.76 | 60.76 | -4.42% | 5,145 |
| Mar 17, 2026 | 64.40 | 64.40 | 62.94 | 63.57 | 63.57 | -0.89% | 232 |
| Mar 16, 2026 | 64.00 | 64.83 | 63.90 | 64.14 | 64.14 | 0.45% | 84 |
| Mar 13, 2026 | 62.67 | 63.85 | 62.67 | 63.85 | 63.85 | 1.93% | 1,616 |
| Mar 12, 2026 | 61.07 | 62.72 | 61.07 | 62.64 | 62.64 | 2.25% | 843 |
| Mar 11, 2026 | 61.61 | 61.61 | 60.48 | 61.26 | 61.26 | -0.21% | 2,653 |
| Mar 10, 2026 | 59.99 | 61.54 | 59.99 | 61.39 | 61.39 | 2.32% | 192 |
| Mar 9, 2026 | 60.14 | 60.50 | 59.94 | 60.00 | 60.00 | -0.83% | 927 |
| Mar 6, 2026 | 60.90 | 61.04 | 60.38 | 60.50 | 60.50 | -1.99% | 736 |
| Mar 5, 2026 | 62.60 | 62.60 | 61.40 | 61.73 | 61.73 | -2.68% | 163 |
| Mar 4, 2026 | 63.36 | 63.62 | 63.01 | 63.43 | 63.43 | 0.11% | 72 |
| Mar 3, 2026 | 64.06 | 64.14 | 62.94 | 63.36 | 63.36 | -1.68% | 1,432 |
| Mar 2, 2026 | 64.50 | 64.92 | 64.44 | 64.44 | 64.44 | 0.59% | 4,670 |
| Feb 27, 2026 | 64.89 | 64.89 | 63.84 | 64.06 | 64.06 | -1.28% | 5,714 |
| Feb 26, 2026 | 64.73 | 64.91 | 64.10 | 64.89 | 64.89 | 0.25% | 286 |
| Feb 25, 2026 | 63.79 | 64.73 | 63.79 | 64.73 | 64.73 | 1.47% | 84 |
| Feb 24, 2026 | 64.23 | 64.54 | 63.46 | 63.79 | 63.79 | -0.85% | 202 |
| Feb 23, 2026 | 63.93 | 64.50 | 63.93 | 64.34 | 64.34 | 0.30% | 423 |
| Feb 20, 2026 | 64.27 | 64.72 | 64.01 | 64.15 | 64.15 | 1.14% | 817 |
| Feb 19, 2026 | 61.73 | 63.43 | 61.51 | 63.43 | 63.43 | 3.04% | 661 |
| Feb 18, 2026 | 63.28 | 63.28 | 61.40 | 61.56 | 61.56 | -1.17% | 242 |
| Feb 13, 2026 | 62.40 | 62.73 | 61.75 | 62.29 | 62.29 | -1.36% | 677 |
| Feb 12, 2026 | 62.77 | 63.29 | 60.61 | 63.15 | 63.15 | 0.61% | 1,497 |
| Feb 11, 2026 | 63.17 | 63.31 | 62.65 | 62.77 | 62.77 | 0.11% | 241 |
| Feb 10, 2026 | 62.99 | 62.99 | 61.90 | 62.70 | 62.70 | -1.35% | 533 |
| Feb 9, 2026 | 65.30 | 65.30 | 62.93 | 63.56 | 63.56 | -1.94% | 1,396 |
| Feb 6, 2026 | 65.20 | 65.83 | 64.82 | 64.82 | 64.82 | -0.58% | 3,804 |
| Feb 5, 2026 | 64.92 | 65.43 | 64.75 | 65.20 | 65.20 | 1.07% | 278 |
| Feb 4, 2026 | 65.62 | 65.68 | 64.51 | 64.51 | 64.51 | -0.71% | 1,229 |
| Feb 3, 2026 | 64.12 | 64.97 | 63.68 | 64.97 | 64.97 | 1.33% | 3,151 |
| Feb 2, 2026 | 61.00 | 64.37 | 60.89 | 64.12 | 64.12 | 5.11% | 4,490 |
| Jan 30, 2026 | 63.79 | 63.90 | 61.00 | 61.00 | 61.00 | -2.62% | 732 |
| Jan 29, 2026 | 62.87 | 63.00 | 62.22 | 62.64 | 62.64 | -0.18% | 1,734 |
| Jan 28, 2026 | 62.00 | 62.75 | 61.74 | 62.75 | 62.75 | 0.19% | 725 |
| Jan 27, 2026 | 62.49 | 62.66 | 62.34 | 62.63 | 62.63 | 0.21% | 1,279 |
| Jan 26, 2026 | 62.29 | 62.72 | 62.07 | 62.50 | 62.50 | 0.16% | 3,397 |
| Jan 23, 2026 | 62.86 | 62.86 | 61.62 | 62.40 | 62.40 | 1.07% | 781 |
| Jan 22, 2026 | 61.94 | 61.96 | 61.43 | 61.74 | 61.74 | 0.42% | 1,400 |
| Jan 21, 2026 | 61.50 | 61.55 | 60.38 | 61.48 | 61.48 | 0.62% | 554 |
| Jan 20, 2026 | 62.97 | 62.97 | 60.69 | 61.10 | 61.10 | -2.97% | 877 |
| Jan 19, 2026 | 63.00 | 63.00 | 61.69 | 62.97 | 62.97 | 0.85% | 184 |
| Jan 16, 2026 | 62.30 | 62.73 | 62.16 | 62.44 | 62.44 | 1.28% | 160 |
| Jan 15, 2026 | 62.28 | 62.58 | 61.65 | 61.65 | 61.65 | -0.11% | 216 |
| Jan 14, 2026 | 60.30 | 62.00 | 60.30 | 61.72 | 61.72 | 1.45% | 489 |
| Jan 13, 2026 | 59.92 | 61.01 | 59.92 | 60.84 | 60.84 | 2.11% | 114 |
| Jan 12, 2026 | 57.69 | 59.76 | 57.69 | 59.58 | 59.58 | 1.21% | 440 |
| Jan 9, 2026 | 58.90 | 58.90 | 57.68 | 58.87 | 58.87 | 1.36% | 122 |
| Jan 8, 2026 | 57.64 | 58.39 | 57.64 | 58.08 | 58.08 | 0.78% | 682 |