British American Tobacco p.l.c. (BVMF:B1TI34)
Brazil · Delayed Price · Currency is BRL 62.24
+0.59 (0.96%)
Last updated: Jan 16, 2026, 1:39 PM GMT-3
BVMF:B1TI34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 58.05 | 58.30 | 57.45 | 57.63 | 57.63 | -0.89% | 506 |
| Jan 6, 2026 | 59.60 | 59.60 | 58.15 | 58.15 | 58.15 | -3.18% | 762 |
| Jan 5, 2026 | 62.57 | 62.57 | 59.24 | 60.06 | 60.06 | -3.05% | 1,253 |
| Jan 2, 2026 | 61.45 | 61.95 | 60.81 | 61.95 | 61.95 | 0.08% | 3,478 |
| Dec 30, 2025 | 61.96 | 62.57 | 61.81 | 61.90 | 61.90 | -0.10% | 1,333 |
| Dec 29, 2025 | 66.50 | 66.50 | 61.95 | 61.96 | 61.96 | -3.43% | 1,475 |
| Dec 26, 2025 | 62.71 | 65.00 | 62.71 | 64.16 | 63.33 | 2.21% | 1,122 |
| Dec 23, 2025 | 63.00 | 63.93 | 62.77 | 62.77 | 61.96 | -0.99% | 1,153 |
| Dec 22, 2025 | 63.47 | 63.47 | 62.76 | 63.40 | 62.58 | 0.89% | 498 |
| Dec 19, 2025 | 62.63 | 63.12 | 61.98 | 62.84 | 62.03 | -0.82% | 173 |
| Dec 18, 2025 | 63.15 | 63.51 | 63.12 | 63.36 | 62.54 | 0.57% | 1,233 |
| Dec 17, 2025 | 63.28 | 63.40 | 63.00 | 63.00 | 62.19 | 0.95% | 755 |
| Dec 16, 2025 | 62.93 | 63.06 | 62.41 | 62.41 | 61.61 | 0.11% | 998 |
| Dec 15, 2025 | 61.70 | 62.46 | 61.31 | 62.34 | 61.54 | 1.04% | 341 |
| Dec 12, 2025 | 62.06 | 62.64 | 60.94 | 61.70 | 60.91 | -2.57% | 1,260 |
| Dec 11, 2025 | 64.42 | 64.42 | 63.33 | 63.33 | 62.52 | -1.63% | 301 |
| Dec 10, 2025 | 63.11 | 64.43 | 62.95 | 64.38 | 63.55 | 3.54% | 458 |
| Dec 9, 2025 | 61.92 | 62.74 | 61.87 | 62.18 | 61.38 | -0.08% | 583 |
| Dec 8, 2025 | 62.99 | 62.99 | 61.32 | 62.23 | 61.43 | -0.21% | 3,646 |
| Dec 5, 2025 | 61.08 | 62.63 | 60.88 | 62.36 | 61.56 | 0.82% | 2,118 |
| Dec 4, 2025 | 61.63 | 61.85 | 61.20 | 61.85 | 61.05 | 0.68% | 1,145 |
| Dec 3, 2025 | 62.31 | 62.40 | 61.20 | 61.43 | 60.64 | -0.89% | 2,265 |
| Dec 2, 2025 | 61.27 | 62.39 | 61.27 | 61.98 | 61.18 | -0.34% | 433 |
| Dec 1, 2025 | 62.31 | 62.82 | 62.19 | 62.19 | 61.39 | 0.81% | 3,716 |
| Nov 28, 2025 | 61.96 | 62.75 | 61.61 | 61.69 | 60.90 | 1.53% | 2,162 |
| Nov 27, 2025 | 61.00 | 62.47 | 60.76 | 60.76 | 59.98 | -0.98% | 1,797 |
| Nov 26, 2025 | 59.99 | 61.80 | 59.99 | 61.36 | 60.57 | 0.23% | 1,030 |
| Nov 25, 2025 | 60.00 | 61.38 | 60.00 | 61.22 | 60.43 | 3.26% | 1,075 |
| Nov 24, 2025 | 58.37 | 60.42 | 58.37 | 59.29 | 58.53 | -0.47% | 5,362 |
| Nov 21, 2025 | 56.01 | 60.42 | 56.01 | 59.57 | 58.80 | 1.55% | 5,306 |
| Nov 19, 2025 | 58.25 | 58.78 | 58.05 | 58.66 | 57.91 | 0.57% | 677 |
| Nov 18, 2025 | 58.20 | 58.65 | 57.91 | 58.33 | 57.58 | -0.14% | 3,525 |
| Nov 17, 2025 | 57.97 | 58.43 | 57.97 | 58.41 | 57.66 | 2.17% | 1,496 |
| Nov 14, 2025 | 58.01 | 58.01 | 56.69 | 57.17 | 56.43 | -1.45% | 1,105 |
| Nov 13, 2025 | 59.84 | 59.84 | 57.89 | 58.01 | 57.26 | -2.08% | 1,174 |
| Nov 12, 2025 | 59.04 | 59.32 | 58.87 | 59.24 | 58.48 | 0.90% | 1,447 |
| Nov 11, 2025 | 59.00 | 59.28 | 58.71 | 58.71 | 57.95 | -0.27% | 3,657 |
| Nov 10, 2025 | 58.86 | 58.87 | 58.27 | 58.87 | 58.11 | 0.86% | 1,207 |
| Nov 7, 2025 | 59.02 | 59.02 | 58.03 | 58.37 | 57.62 | 1.09% | 2,828 |
| Nov 6, 2025 | 57.79 | 58.57 | 57.61 | 57.74 | 57.00 | -0.09% | 1,897 |
| Nov 5, 2025 | 57.84 | 58.23 | 57.67 | 57.79 | 57.05 | 1.56% | 47,812 |
| Nov 4, 2025 | 55.32 | 57.06 | 55.32 | 56.90 | 56.17 | 0.80% | 2,240 |
| Nov 3, 2025 | 55.72 | 56.62 | 55.58 | 56.45 | 55.72 | 2.10% | 177 |
| Oct 31, 2025 | 55.08 | 55.44 | 55.08 | 55.29 | 54.58 | -0.05% | 42 |