British American Tobacco p.l.c. (BVMF:B1TI34)
Brazil
· Delayed Price · Currency is BRL 60.32
-0.18 (-0.30%)
Last updated: Mar 9, 2026, 3:55 PM GMT-3
BVMF:B1TI34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 60.90 | 61.04 | 60.38 | 60.50 | 60.50 | -1.99% | 736 |
| Mar 5, 2026 | 62.60 | 62.60 | 61.40 | 61.73 | 61.73 | -2.68% | 163 |
| Mar 4, 2026 | 63.36 | 63.62 | 63.01 | 63.43 | 63.43 | 0.11% | 72 |
| Mar 3, 2026 | 64.06 | 64.14 | 62.94 | 63.36 | 63.36 | -1.68% | 1,432 |
| Mar 2, 2026 | 64.50 | 64.92 | 64.44 | 64.44 | 64.44 | 0.59% | 4,670 |
| Feb 27, 2026 | 64.89 | 64.89 | 63.84 | 64.06 | 64.06 | -1.28% | 5,714 |
| Feb 26, 2026 | 64.73 | 64.91 | 64.10 | 64.89 | 64.89 | 0.25% | 286 |
| Feb 25, 2026 | 63.79 | 64.73 | 63.79 | 64.73 | 64.73 | 1.47% | 84 |
| Feb 24, 2026 | 64.23 | 64.54 | 63.46 | 63.79 | 63.79 | -0.85% | 202 |
| Feb 23, 2026 | 63.93 | 64.50 | 63.93 | 64.34 | 64.34 | 0.30% | 423 |
| Feb 20, 2026 | 64.27 | 64.72 | 64.01 | 64.15 | 64.15 | 1.14% | 817 |
| Feb 19, 2026 | 61.73 | 63.43 | 61.51 | 63.43 | 63.43 | 3.04% | 661 |
| Feb 18, 2026 | 63.28 | 63.28 | 61.40 | 61.56 | 61.56 | -1.17% | 242 |
| Feb 13, 2026 | 62.40 | 62.73 | 61.75 | 62.29 | 62.29 | -1.36% | 677 |
| Feb 12, 2026 | 62.77 | 63.29 | 60.61 | 63.15 | 63.15 | 0.61% | 1,497 |
| Feb 11, 2026 | 63.17 | 63.31 | 62.65 | 62.77 | 62.77 | 0.11% | 241 |
| Feb 10, 2026 | 62.99 | 62.99 | 61.90 | 62.70 | 62.70 | -1.35% | 533 |
| Feb 9, 2026 | 65.30 | 65.30 | 62.93 | 63.56 | 63.56 | -1.94% | 1,396 |
| Feb 6, 2026 | 65.20 | 65.83 | 64.82 | 64.82 | 64.82 | -0.58% | 3,804 |
| Feb 5, 2026 | 64.92 | 65.43 | 64.75 | 65.20 | 65.20 | 1.07% | 278 |
| Feb 4, 2026 | 65.62 | 65.68 | 64.51 | 64.51 | 64.51 | -0.71% | 1,229 |
| Feb 3, 2026 | 64.12 | 64.97 | 63.68 | 64.97 | 64.97 | 1.33% | 3,151 |
| Feb 2, 2026 | 61.00 | 64.37 | 60.89 | 64.12 | 64.12 | 5.11% | 4,490 |
| Jan 30, 2026 | 63.79 | 63.90 | 61.00 | 61.00 | 61.00 | -2.62% | 732 |
| Jan 29, 2026 | 62.87 | 63.00 | 62.22 | 62.64 | 62.64 | -0.18% | 1,734 |
| Jan 28, 2026 | 62.00 | 62.75 | 61.74 | 62.75 | 62.75 | 0.19% | 725 |
| Jan 27, 2026 | 62.49 | 62.66 | 62.34 | 62.63 | 62.63 | 0.21% | 1,279 |
| Jan 26, 2026 | 62.29 | 62.72 | 62.07 | 62.50 | 62.50 | 0.16% | 3,397 |
| Jan 23, 2026 | 62.86 | 62.86 | 61.62 | 62.40 | 62.40 | 1.07% | 781 |
| Jan 22, 2026 | 61.94 | 61.96 | 61.43 | 61.74 | 61.74 | 0.42% | 1,400 |
| Jan 21, 2026 | 61.50 | 61.55 | 60.38 | 61.48 | 61.48 | 0.62% | 554 |
| Jan 20, 2026 | 62.97 | 62.97 | 60.69 | 61.10 | 61.10 | -2.97% | 877 |
| Jan 19, 2026 | 63.00 | 63.00 | 61.69 | 62.97 | 62.97 | 0.85% | 184 |
| Jan 16, 2026 | 62.30 | 62.73 | 62.16 | 62.44 | 62.44 | 1.28% | 160 |
| 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 |
| Oct 30, 2025 | 56.13 | 56.13 | 54.74 | 55.32 | 54.61 | -0.45% | 257 |
| Oct 29, 2025 | 56.00 | 56.00 | 55.34 | 55.57 | 54.86 | -0.94% | 111 |
| Oct 28, 2025 | 56.00 | 56.26 | 55.97 | 56.10 | 55.38 | 0.48% | 453 |
| Oct 27, 2025 | 56.29 | 56.45 | 55.83 | 55.83 | 55.11 | -0.25% | 232 |
| Oct 24, 2025 | 55.38 | 56.22 | 55.38 | 55.97 | 55.25 | 0.67% | 193 |
| Oct 23, 2025 | 55.49 | 55.74 | 55.38 | 55.60 | 54.88 | 0.94% | 13,261 |
| Oct 22, 2025 | 54.04 | 55.18 | 54.04 | 55.08 | 54.37 | 1.92% | 1,425 |
| Oct 21, 2025 | 55.06 | 55.15 | 53.70 | 54.04 | 53.34 | -2.01% | 2,936 |
| Oct 20, 2025 | 55.69 | 55.69 | 54.91 | 55.15 | 54.44 | -0.97% | 3,775 |
| Oct 17, 2025 | 55.65 | 55.98 | 55.56 | 55.69 | 54.97 | 0.07% | 111 |
| Oct 16, 2025 | 55.09 | 56.00 | 55.09 | 55.65 | 54.93 | 0.47% | 145 |
| Oct 15, 2025 | 55.40 | 55.50 | 55.02 | 55.39 | 54.68 | -0.54% | 680 |
| Oct 14, 2025 | 54.50 | 56.27 | 54.46 | 55.69 | 54.97 | 0.23% | 541 |
| Oct 13, 2025 | 55.70 | 55.70 | 55.20 | 55.56 | 54.85 | -1.51% | 442 |
| Oct 10, 2025 | 55.76 | 57.44 | 55.74 | 56.41 | 55.68 | 2.19% | 359 |
| Oct 9, 2025 | 54.72 | 55.20 | 54.54 | 55.20 | 54.49 | 0.11% | 171 |