British American Tobacco p.l.c. (BVMF:B1TI34)
Brazil · Delayed Price · Currency is BRL 64.61
-0.27 (-0.42%)
Last updated: Jun 29, 2026, 1:58 PM GMT-3
BVMF:B1TI34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 64.20 | 64.75 | 64.20 | 64.61 | 64.61 | -0.42% | 4,761 |
| Jun 26, 2026 | 65.28 | 65.28 | 64.56 | 64.88 | 64.88 | 0.75% | 8,476 |
| Jun 25, 2026 | 64.81 | 64.81 | 64.00 | 64.40 | 64.40 | 0.69% | 511 |
| Jun 24, 2026 | 63.63 | 64.18 | 63.43 | 63.96 | 63.96 | 1.62% | 88 |
| Jun 23, 2026 | 60.60 | 63.17 | 60.60 | 62.94 | 62.94 | 3.78% | 1,408 |
| Jun 22, 2026 | 60.12 | 60.65 | 60.12 | 60.65 | 60.65 | 0.98% | 825 |
| Jun 19, 2026 | 60.20 | 60.20 | 60.06 | 60.06 | 60.06 | -0.40% | 18 |
| Jun 18, 2026 | 60.00 | 60.78 | 60.00 | 60.30 | 60.30 | -0.50% | 2,817 |
| Jun 17, 2026 | 61.00 | 61.40 | 60.41 | 60.60 | 60.60 | -2.49% | 475 |
| Jun 16, 2026 | 62.25 | 63.02 | 62.15 | 62.15 | 62.15 | 0.26% | 120 |
| Jun 15, 2026 | 62.76 | 62.78 | 61.95 | 61.99 | 61.99 | -1.65% | 83 |
| Jun 12, 2026 | 62.81 | 63.43 | 62.81 | 63.03 | 63.03 | 0.69% | 560 |
| Jun 11, 2026 | 63.25 | 63.59 | 62.60 | 62.60 | 62.60 | -1.03% | 6,451 |
| Jun 10, 2026 | 62.65 | 63.30 | 62.65 | 63.25 | 63.25 | 1.88% | 338 |
| Jun 9, 2026 | 60.75 | 62.22 | 60.75 | 62.08 | 62.08 | -0.08% | 312 |
| Jun 8, 2026 | 62.03 | 62.22 | 61.70 | 62.13 | 62.13 | 0.21% | 662 |
| Jun 5, 2026 | 59.70 | 62.00 | 59.70 | 62.00 | 62.00 | 4.31% | 759 |
| Jun 3, 2026 | 60.86 | 60.86 | 59.44 | 59.44 | 59.44 | -5.80% | 1,273 |
| Jun 2, 2026 | 59.99 | 63.10 | 59.53 | 63.10 | 63.10 | 3.16% | 395 |
| Jun 1, 2026 | 62.45 | 62.71 | 61.17 | 61.17 | 61.17 | -2.24% | 471 |
| May 29, 2026 | 62.55 | 62.69 | 62.22 | 62.57 | 62.57 | -1.23% | 737 |
| May 28, 2026 | 65.56 | 65.56 | 63.24 | 63.35 | 63.35 | -2.40% | 1,898 |
| May 27, 2026 | 65.02 | 65.06 | 64.78 | 64.91 | 64.91 | -0.23% | 142 |
| May 26, 2026 | 66.01 | 66.08 | 65.06 | 65.06 | 65.06 | 0.32% | 2,074 |
| May 25, 2026 | 66.15 | 66.15 | 64.81 | 64.85 | 64.85 | -0.78% | 1,581 |
| May 22, 2026 | 66.41 | 66.41 | 65.32 | 65.36 | 65.36 | -0.59% | 2,635 |
| May 21, 2026 | 65.73 | 66.07 | 65.52 | 65.75 | 65.75 | 0.43% | 169 |
| May 20, 2026 | 65.54 | 66.50 | 65.47 | 65.47 | 65.47 | -0.11% | 51 |
| May 19, 2026 | 66.76 | 66.88 | 65.54 | 65.54 | 65.54 | -1.01% | 856 |
| May 18, 2026 | 66.35 | 66.62 | 66.08 | 66.21 | 66.21 | -0.21% | 1,637 |
| May 15, 2026 | 66.28 | 66.36 | 65.60 | 66.35 | 66.35 | -0.24% | 730 |
| May 14, 2026 | 66.37 | 67.12 | 66.20 | 66.51 | 66.51 | 1.88% | 1,454 |
| May 13, 2026 | 63.90 | 65.36 | 63.49 | 65.28 | 65.28 | 4.78% | 908 |
| May 12, 2026 | 57.79 | 62.30 | 57.79 | 62.30 | 62.30 | 5.65% | 2,292 |
| May 11, 2026 | 58.00 | 59.04 | 57.56 | 58.97 | 58.97 | 3.22% | 1,078 |
| May 8, 2026 | 57.34 | 57.34 | 56.81 | 57.13 | 57.13 | -0.35% | 148 |
| May 7, 2026 | 57.85 | 57.85 | 57.33 | 57.33 | 57.33 | -2.20% | 2,083 |
| May 6, 2026 | 58.83 | 58.98 | 58.57 | 58.62 | 58.62 | 0.43% | 1,060 |
| May 5, 2026 | 58.29 | 58.51 | 57.36 | 58.37 | 58.37 | 1.14% | 1,866 |
| May 4, 2026 | 58.55 | 58.56 | 57.67 | 57.71 | 57.71 | -5.38% | 4,306 |
| Apr 30, 2026 | 56.68 | 60.99 | 56.68 | 60.99 | 60.99 | 5.45% | 1,628 |
| Apr 29, 2026 | 56.96 | 57.85 | 56.96 | 57.84 | 57.84 | -0.50% | 680 |
| Apr 28, 2026 | 57.25 | 58.23 | 57.25 | 58.13 | 58.13 | 2.88% | 435 |
| Apr 27, 2026 | 57.60 | 57.83 | 56.50 | 56.50 | 56.50 | -2.72% | 7,565 |
| Apr 24, 2026 | 58.92 | 58.92 | 57.94 | 58.08 | 58.08 | 0.94% | 927 |
| Apr 23, 2026 | 55.97 | 57.54 | 55.97 | 57.54 | 57.54 | 2.81% | 182 |
| Apr 22, 2026 | 55.50 | 55.97 | 55.00 | 55.97 | 55.97 | -1.32% | 620 |
| Apr 20, 2026 | 56.48 | 57.05 | 56.48 | 56.72 | 56.72 | 0.37% | 1,295 |
| Apr 17, 2026 | 56.00 | 56.51 | 55.26 | 56.51 | 56.51 | 0.66% | 242 |
| Apr 16, 2026 | 56.75 | 56.88 | 56.14 | 56.14 | 56.14 | -1.07% | 455 |