British American Tobacco p.l.c. (BVMF:B1TI34)
Brazil · Delayed Price · Currency is BRL 61.69
+0.93 (1.53%)
At close: Nov 28, 2025
BVMF:B1TI34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 61.63 | 61.84 | 61.20 | 61.66 | 61.66 | 0.37% | 880 |
| Dec 3, 2025 | 62.31 | 62.40 | 61.20 | 61.43 | 61.43 | -0.89% | 2,265 |
| Dec 2, 2025 | 61.27 | 62.39 | 61.27 | 61.98 | 61.98 | -0.34% | 433 |
| Dec 1, 2025 | 62.31 | 62.82 | 62.19 | 62.19 | 62.19 | 0.81% | 3,716 |
| Nov 28, 2025 | 61.96 | 62.75 | 61.61 | 61.69 | 61.69 | 1.53% | 2,162 |
| Nov 27, 2025 | 61.00 | 62.47 | 60.76 | 60.76 | 60.76 | -0.98% | 1,797 |
| Nov 26, 2025 | 59.99 | 61.80 | 59.99 | 61.36 | 61.36 | 0.23% | 1,030 |
| Nov 25, 2025 | 60.00 | 61.38 | 60.00 | 61.22 | 61.22 | 3.26% | 1,075 |
| Nov 24, 2025 | 58.37 | 60.42 | 58.37 | 59.29 | 59.29 | -0.47% | 5,362 |
| Nov 21, 2025 | 56.01 | 60.42 | 56.01 | 59.57 | 59.57 | 1.55% | 5,306 |
| Nov 19, 2025 | 58.25 | 58.78 | 58.05 | 58.66 | 58.66 | 0.57% | 677 |
| Nov 18, 2025 | 58.20 | 58.65 | 57.91 | 58.33 | 58.33 | -0.14% | 3,525 |
| Nov 17, 2025 | 57.97 | 58.43 | 57.97 | 58.41 | 58.41 | 2.17% | 1,496 |
| Nov 14, 2025 | 58.01 | 58.01 | 56.69 | 57.17 | 57.17 | -1.45% | 1,105 |
| Nov 13, 2025 | 59.84 | 59.84 | 57.89 | 58.01 | 58.01 | -2.08% | 1,174 |
| Nov 12, 2025 | 59.04 | 59.32 | 58.87 | 59.24 | 59.24 | 0.90% | 1,447 |
| Nov 11, 2025 | 59.00 | 59.28 | 58.71 | 58.71 | 58.71 | -0.27% | 3,657 |
| Nov 10, 2025 | 58.86 | 58.87 | 58.27 | 58.87 | 58.87 | 0.86% | 1,207 |
| Nov 7, 2025 | 59.02 | 59.02 | 58.03 | 58.37 | 58.37 | 1.09% | 2,828 |
| Nov 6, 2025 | 57.79 | 58.57 | 57.61 | 57.74 | 57.74 | -0.09% | 1,897 |
| Nov 5, 2025 | 57.84 | 58.23 | 57.67 | 57.79 | 57.79 | 1.56% | 47,812 |
| Nov 4, 2025 | 55.32 | 57.06 | 55.32 | 56.90 | 56.90 | 0.80% | 2,240 |
| Nov 3, 2025 | 55.72 | 56.62 | 55.58 | 56.45 | 56.45 | 2.10% | 177 |
| Oct 31, 2025 | 55.08 | 55.44 | 55.08 | 55.29 | 55.29 | -0.05% | 42 |
| Oct 30, 2025 | 56.13 | 56.13 | 54.74 | 55.32 | 55.32 | -0.45% | 257 |
| Oct 29, 2025 | 56.00 | 56.00 | 55.34 | 55.57 | 55.57 | -0.94% | 111 |
| Oct 28, 2025 | 56.00 | 56.26 | 55.97 | 56.10 | 56.10 | 0.48% | 453 |
| Oct 27, 2025 | 56.29 | 56.45 | 55.83 | 55.83 | 55.83 | -0.25% | 232 |
| Oct 24, 2025 | 55.38 | 56.22 | 55.38 | 55.97 | 55.97 | 0.67% | 193 |
| Oct 23, 2025 | 55.49 | 55.74 | 55.38 | 55.60 | 55.60 | 0.94% | 13,261 |
| Oct 22, 2025 | 54.04 | 55.18 | 54.04 | 55.08 | 55.08 | 1.92% | 1,425 |
| Oct 21, 2025 | 55.06 | 55.15 | 53.70 | 54.04 | 54.04 | -2.01% | 2,936 |
| Oct 20, 2025 | 55.69 | 55.69 | 54.91 | 55.15 | 55.15 | -0.97% | 3,775 |
| Oct 17, 2025 | 55.65 | 55.98 | 55.56 | 55.69 | 55.69 | 0.07% | 111 |
| Oct 16, 2025 | 55.09 | 56.00 | 55.09 | 55.65 | 55.65 | 0.47% | 145 |
| Oct 15, 2025 | 55.40 | 55.50 | 55.02 | 55.39 | 55.39 | -0.54% | 680 |
| Oct 14, 2025 | 54.50 | 56.27 | 54.46 | 55.69 | 55.69 | 0.23% | 541 |
| Oct 13, 2025 | 55.70 | 55.70 | 55.20 | 55.56 | 55.56 | -1.51% | 442 |
| Oct 10, 2025 | 55.76 | 57.44 | 55.74 | 56.41 | 56.41 | 2.19% | 359 |
| Oct 9, 2025 | 54.72 | 55.20 | 54.54 | 55.20 | 55.20 | 0.11% | 171 |
| Oct 8, 2025 | 56.11 | 56.11 | 54.96 | 55.14 | 55.14 | -0.74% | 272 |
| Oct 7, 2025 | 54.19 | 55.55 | 54.19 | 55.55 | 55.55 | 2.53% | 282 |
| Oct 6, 2025 | 54.39 | 54.59 | 54.13 | 54.18 | 54.18 | -0.59% | 225 |
| Oct 3, 2025 | 55.25 | 55.25 | 54.50 | 54.50 | 54.50 | -2.82% | 425 |
| Oct 2, 2025 | 54.76 | 56.22 | 54.18 | 56.08 | 56.08 | 0.36% | 5,441 |
| Oct 1, 2025 | 56.28 | 57.80 | 55.70 | 55.88 | 55.08 | -1.27% | 3,809 |
| Sep 30, 2025 | 55.92 | 56.68 | 55.92 | 56.60 | 55.79 | 1.22% | 5,335 |
| Sep 29, 2025 | 55.15 | 56.32 | 55.15 | 55.92 | 55.12 | -0.64% | 791 |
| Sep 26, 2025 | 56.16 | 56.50 | 56.16 | 56.28 | 55.48 | 0.32% | 205 |
| Sep 25, 2025 | 56.60 | 56.60 | 55.96 | 56.10 | 55.30 | 0.86% | 2,403 |