British American Tobacco p.l.c. (BVMF:B1TI34)
Brazil · Delayed Price · Currency is BRL 64.51
+0.67 (1.05%)
Last updated: Oct 28, 2026, 5:50 PM GMT-3
BVMF:B1TI34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 63.54 | 64.68 | 63.54 | 64.51 | 64.51 | 1.05% | 3,722 |
| Oct 27, 2026 | 63.71 | 64.16 | 63.15 | 63.84 | 63.84 | -1.48% | 5,832 |
| Oct 26, 2026 | 63.79 | 66.55 | 63.79 | 64.80 | 64.80 | 9.00% | 9,552 |
| Oct 23, 2026 | 61.00 | 61.00 | 59.30 | 59.45 | 59.45 | -2.08% | 8,026 |
| Oct 22, 2026 | 59.92 | 60.89 | 59.92 | 60.71 | 60.71 | -0.48% | 1,407 |
| Oct 21, 2026 | 58.27 | 61.00 | 58.27 | 61.00 | 61.00 | 2.59% | 1,291 |
| Oct 20, 2026 | 59.19 | 59.69 | 58.99 | 59.46 | 59.46 | 0.61% | 2,409 |
| Oct 19, 2026 | 61.98 | 61.98 | 59.10 | 59.10 | 59.10 | -2.54% | 7,140 |
| Oct 16, 2026 | 59.82 | 60.80 | 59.82 | 60.64 | 60.64 | 3.23% | 799 |
| Oct 15, 2026 | 59.00 | 59.13 | 58.32 | 58.74 | 58.74 | 2.84% | 535 |
| Oct 14, 2026 | 56.81 | 57.12 | 56.52 | 57.12 | 57.12 | 2.29% | 528 |
| Oct 13, 2026 | 56.40 | 56.52 | 55.68 | 55.84 | 55.84 | 0.40% | 310 |
| Oct 9, 2026 | 56.05 | 56.05 | 55.35 | 55.62 | 55.62 | -0.41% | 240 |
| Oct 8, 2026 | 53.15 | 55.95 | 53.15 | 55.85 | 55.85 | 2.97% | 1,858 |
| Oct 7, 2026 | 53.56 | 54.26 | 53.45 | 54.24 | 54.24 | 2.32% | 1,042 |
| Oct 6, 2026 | 51.64 | 53.03 | 51.64 | 53.01 | 53.01 | 0.11% | 6,863 |
| Oct 5, 2026 | 53.20 | 53.20 | 51.70 | 52.95 | 52.95 | -3.87% | 5,321 |
| Oct 2, 2026 | 55.90 | 55.90 | 54.57 | 55.08 | 55.08 | -1.64% | 1,302 |
| Oct 1, 2026 | 56.23 | 56.23 | 54.79 | 56.00 | 56.00 | 1.07% | 930 |
| Sep 30, 2026 | 57.15 | 57.80 | 56.20 | 56.23 | 55.41 | -1.66% | 556 |
| Sep 29, 2026 | 58.85 | 58.85 | 56.77 | 57.18 | 56.34 | -2.64% | 307 |
| Sep 28, 2026 | 58.38 | 58.74 | 58.20 | 58.73 | 57.87 | 1.61% | 3,006 |
| Sep 25, 2026 | 58.01 | 58.01 | 57.50 | 57.80 | 56.95 | -10.64% | 1,435 |
| Sep 24, 2026 | 58.35 | 64.68 | 58.08 | 64.68 | 63.73 | 12.14% | 229 |
| Sep 23, 2026 | 57.17 | 58.08 | 56.85 | 57.68 | 56.84 | 0.89% | 162 |
| Sep 22, 2026 | 57.15 | 57.78 | 56.70 | 57.17 | 56.33 | 0.05% | 98 |
| Sep 21, 2026 | 58.00 | 58.00 | 56.90 | 57.14 | 56.30 | -0.71% | 335 |
| Sep 18, 2026 | 57.60 | 57.76 | 57.55 | 57.55 | 56.71 | -0.09% | 45 |
| Sep 17, 2026 | 58.08 | 58.08 | 57.54 | 57.60 | 56.76 | -0.62% | 452 |
| Sep 16, 2026 | 58.26 | 58.48 | 57.96 | 57.96 | 57.11 | -0.62% | 414 |
| Sep 15, 2026 | 57.77 | 58.74 | 57.77 | 58.32 | 57.47 | -0.90% | 339 |
| Sep 14, 2026 | 58.92 | 59.32 | 58.85 | 58.85 | 57.99 | 3.99% | 1,187 |
| Sep 11, 2026 | 56.94 | 57.12 | 56.40 | 56.59 | 55.76 | 0.77% | 2,032 |
| Sep 10, 2026 | 56.67 | 56.89 | 55.98 | 56.16 | 55.34 | 1.01% | 646 |
| Sep 9, 2026 | 56.25 | 56.57 | 55.60 | 55.60 | 54.79 | -1.16% | 2,502 |
| Sep 8, 2026 | 57.25 | 57.25 | 56.04 | 56.25 | 55.43 | -1.75% | 460 |
| Sep 4, 2026 | 57.00 | 57.25 | 56.80 | 57.25 | 56.41 | 0.17% | 2,571 |
| Sep 3, 2026 | 56.88 | 57.60 | 56.88 | 57.15 | 56.31 | 0.47% | 1,628 |
| Sep 2, 2026 | 58.28 | 58.28 | 56.54 | 56.88 | 56.05 | -1.68% | 1,594 |
| Sep 1, 2026 | 58.30 | 58.38 | 57.70 | 57.85 | 57.00 | 0.35% | 1,026 |
| Aug 31, 2026 | 59.10 | 59.10 | 57.65 | 57.65 | 56.81 | -1.47% | 779 |
| Aug 28, 2026 | 58.73 | 58.84 | 58.51 | 58.51 | 57.65 | 0.64% | 31 |
| Aug 27, 2026 | 58.69 | 58.69 | 58.14 | 58.14 | 57.29 | -1.87% | 103 |
| Aug 26, 2026 | 59.89 | 59.89 | 58.61 | 59.25 | 58.38 | 1.46% | 923 |
| Aug 25, 2026 | 58.14 | 58.40 | 57.85 | 58.40 | 57.54 | 0.34% | 64 |
| Aug 24, 2026 | 58.20 | 58.60 | 58.17 | 58.20 | 57.35 | 0.38% | 428 |
| Aug 21, 2026 | 58.32 | 58.82 | 57.70 | 57.98 | 57.13 | -1.70% | 349 |
| Aug 20, 2026 | 58.32 | 59.07 | 58.32 | 58.98 | 58.12 | 1.69% | 1,188 |
| Aug 19, 2026 | 57.95 | 58.06 | 57.54 | 58.00 | 57.15 | -1.09% | 485 |
| Aug 18, 2026 | 58.61 | 59.04 | 58.50 | 58.64 | 57.78 | 1.09% | 1,780 |