British American Tobacco p.l.c. (BVMF:B1TI34)
Brazil · Delayed Price · Currency is BRL 58.51
+0.37 (0.64%)
At close: Aug 28, 2026
BVMF:B1TI34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 58.73 | 58.84 | 58.51 | 58.51 | 58.51 | 0.64% | 31 |
| Aug 27, 2026 | 58.69 | 58.69 | 58.14 | 58.14 | 58.14 | -1.87% | 103 |
| Aug 26, 2026 | 59.89 | 59.89 | 58.61 | 59.25 | 59.25 | 1.46% | 923 |
| Aug 25, 2026 | 58.14 | 58.40 | 57.85 | 58.40 | 58.40 | 0.34% | 64 |
| Aug 24, 2026 | 58.20 | 58.60 | 58.17 | 58.20 | 58.20 | 0.38% | 428 |
| Aug 21, 2026 | 58.32 | 58.82 | 57.70 | 57.98 | 57.98 | -1.70% | 349 |
| Aug 20, 2026 | 58.32 | 59.07 | 58.32 | 58.98 | 58.98 | 1.69% | 1,188 |
| Aug 19, 2026 | 57.95 | 58.06 | 57.54 | 58.00 | 58.00 | -1.09% | 485 |
| Aug 18, 2026 | 58.61 | 59.04 | 58.50 | 58.64 | 58.64 | 1.09% | 1,780 |
| Aug 17, 2026 | 58.83 | 58.83 | 57.90 | 58.01 | 58.01 | -0.48% | 83 |
| Aug 14, 2026 | 57.58 | 59.75 | 57.58 | 58.29 | 58.29 | -1.80% | 2,177 |
| Aug 13, 2026 | 59.40 | 59.75 | 59.36 | 59.36 | 59.36 | 2.22% | 80 |
| Aug 12, 2026 | 58.55 | 58.55 | 57.75 | 58.07 | 58.07 | -1.33% | 936 |
| Aug 11, 2026 | 57.49 | 58.85 | 57.49 | 58.85 | 58.85 | 0.84% | 1,108 |
| Aug 10, 2026 | 61.37 | 61.37 | 58.00 | 58.36 | 58.36 | -3.95% | 926 |
| Aug 7, 2026 | 60.84 | 61.07 | 60.66 | 60.76 | 60.76 | 1.28% | 418 |
| Aug 6, 2026 | 61.74 | 61.74 | 59.72 | 59.99 | 59.99 | -1.85% | 289 |
| Aug 5, 2026 | 60.90 | 61.12 | 60.20 | 61.12 | 61.12 | 0.38% | 291 |
| Aug 4, 2026 | 60.72 | 60.89 | 60.46 | 60.89 | 60.89 | 0.15% | 2,993 |
| Aug 3, 2026 | 61.55 | 61.55 | 60.54 | 60.80 | 60.80 | -1.36% | 3,995 |
| Jul 31, 2026 | 62.40 | 62.40 | 61.50 | 61.64 | 61.64 | -1.17% | 804 |
| Jul 30, 2026 | 62.94 | 62.94 | 62.37 | 62.37 | 62.37 | -2.49% | 23 |
| Jul 29, 2026 | 64.36 | 64.36 | 63.96 | 63.96 | 63.96 | -1.04% | 17 |
| Jul 28, 2026 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | 3.77% | 2 |
| Jul 27, 2026 | 61.96 | 62.28 | 61.96 | 62.28 | 62.28 | 0.47% | 7 |
| Jul 24, 2026 | 61.72 | 61.99 | 61.72 | 61.99 | 61.99 | 2.19% | 104 |
| Jul 23, 2026 | 61.05 | 61.05 | 60.48 | 60.66 | 60.66 | -3.25% | 37 |
| Jul 22, 2026 | 62.20 | 63.30 | 62.20 | 62.70 | 62.70 | 0.05% | 3,386 |
| Jul 21, 2026 | 62.85 | 62.87 | 62.40 | 62.67 | 62.67 | -1.56% | 186 |
| Jul 20, 2026 | 64.14 | 64.14 | 63.48 | 63.66 | 63.66 | -0.28% | 358 |
| Jul 17, 2026 | 65.04 | 65.16 | 63.42 | 63.84 | 63.84 | -0.85% | 2,853 |
| Jul 16, 2026 | 60.84 | 64.62 | 60.36 | 64.39 | 64.39 | 7.50% | 2,392 |
| Jul 15, 2026 | 59.22 | 60.53 | 59.22 | 59.90 | 59.90 | 1.18% | 2,253 |
| Jul 14, 2026 | 59.99 | 60.17 | 59.20 | 59.20 | 59.20 | -2.21% | 127 |
| Jul 13, 2026 | 60.61 | 60.87 | 60.00 | 60.54 | 60.54 | -0.74% | 277 |
| Jul 10, 2026 | 61.38 | 61.38 | 60.99 | 60.99 | 60.99 | -0.28% | 98 |
| Jul 9, 2026 | 63.62 | 63.62 | 59.76 | 61.16 | 61.16 | -1.50% | 112 |
| Jul 8, 2026 | 63.37 | 68.75 | 62.88 | 62.88 | 62.09 | -1.07% | 61 |
| Jul 7, 2026 | 63.25 | 63.92 | 63.16 | 63.56 | 62.76 | 0.20% | 656 |
| Jul 6, 2026 | 63.78 | 63.94 | 63.00 | 63.43 | 62.63 | -0.92% | 128 |
| Jul 3, 2026 | 63.43 | 64.43 | 63.25 | 64.02 | 63.21 | -0.36% | 158 |
| Jul 2, 2026 | 64.92 | 64.92 | 64.25 | 64.25 | 63.44 | 1.40% | 153 |
| Jul 1, 2026 | 64.21 | 64.21 | 62.52 | 63.36 | 62.56 | -0.33% | 309 |
| Jun 30, 2026 | 64.62 | 65.25 | 63.57 | 63.57 | 62.77 | -1.61% | 693 |
| Jun 29, 2026 | 64.20 | 64.75 | 64.20 | 64.61 | 63.80 | -0.42% | 4,761 |
| Jun 26, 2026 | 65.28 | 65.28 | 64.56 | 64.88 | 64.06 | 0.75% | 8,476 |
| Jun 25, 2026 | 64.81 | 64.81 | 64.00 | 64.40 | 63.59 | 0.69% | 511 |
| Jun 24, 2026 | 63.63 | 64.18 | 63.43 | 63.96 | 63.16 | 1.62% | 88 |
| Jun 23, 2026 | 60.60 | 63.17 | 60.60 | 62.94 | 62.15 | 3.78% | 1,408 |
| Jun 22, 2026 | 60.12 | 60.65 | 60.12 | 60.65 | 59.89 | 0.98% | 825 |