British American Tobacco p.l.c. (BVMF:B1TI34)
Brazil
· Delayed Price · Currency is BRL 58.05
+1.55 (2.74%)
Last updated: Apr 28, 2026, 3:59 PM GMT-3
BVMF:B1TI34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 57.90 | 57.90 | 56.75 | 56.75 | 56.75 | -0.99% | 205 |
| Apr 14, 2026 | 58.00 | 58.00 | 57.20 | 57.32 | 57.32 | -2.90% | 1,790 |
| Apr 13, 2026 | 59.55 | 59.55 | 59.03 | 59.03 | 59.03 | 0.60% | 44 |
| Apr 10, 2026 | 59.27 | 59.27 | 58.63 | 58.68 | 58.68 | -1.38% | 2,227 |
| Apr 9, 2026 | 59.69 | 59.69 | 58.90 | 59.50 | 59.50 | -2.67% | 1,417 |
| Apr 8, 2026 | 59.59 | 61.13 | 59.00 | 61.13 | 61.13 | 0.53% | 961 |
| Apr 7, 2026 | 60.44 | 61.07 | 60.44 | 60.81 | 60.81 | 0.61% | 2,055 |
| Apr 6, 2026 | 60.36 | 60.50 | 59.79 | 60.44 | 60.44 | 0.13% | 922 |
| Apr 2, 2026 | 59.69 | 60.36 | 59.69 | 60.36 | 60.36 | 0.67% | 1,684 |
| Apr 1, 2026 | 60.03 | 60.03 | 58.35 | 59.96 | 59.96 | -1.14% | 5,357 |
| Mar 31, 2026 | 61.33 | 61.66 | 60.03 | 60.65 | 60.65 | -1.11% | 1,001 |
| Mar 30, 2026 | 61.03 | 61.38 | 60.94 | 61.33 | 61.33 | 1.51% | 356 |
| Mar 27, 2026 | 60.21 | 60.60 | 60.21 | 60.42 | 60.42 | 0.70% | 239 |
| Mar 26, 2026 | 60.00 | 61.51 | 60.00 | 60.00 | 60.00 | -1.40% | 26 |
| Mar 25, 2026 | 60.81 | 61.64 | 60.75 | 60.85 | 60.03 | -0.13% | 26 |
| Mar 24, 2026 | 60.00 | 61.31 | 60.00 | 60.93 | 60.11 | 0.25% | 355 |
| Mar 23, 2026 | 60.50 | 60.78 | 59.90 | 60.78 | 59.96 | 0.46% | 750 |
| Mar 20, 2026 | 61.64 | 61.64 | 60.50 | 60.50 | 59.68 | -1.18% | 203 |
| Mar 19, 2026 | 60.00 | 61.29 | 60.00 | 61.22 | 60.39 | 0.76% | 2,480 |
| Mar 18, 2026 | 61.07 | 61.07 | 60.60 | 60.76 | 59.94 | -4.42% | 5,145 |
| Mar 17, 2026 | 64.40 | 64.40 | 62.94 | 63.57 | 62.71 | -0.89% | 232 |
| Mar 16, 2026 | 64.00 | 64.83 | 63.90 | 64.14 | 63.27 | 0.45% | 84 |
| Mar 13, 2026 | 62.67 | 63.85 | 62.67 | 63.85 | 62.99 | 1.93% | 1,616 |
| Mar 12, 2026 | 61.07 | 62.72 | 61.07 | 62.64 | 61.79 | 2.25% | 843 |
| Mar 11, 2026 | 61.61 | 61.61 | 60.48 | 61.26 | 60.43 | -0.21% | 2,653 |
| Mar 10, 2026 | 59.99 | 61.54 | 59.99 | 61.39 | 60.56 | 2.32% | 192 |
| Mar 9, 2026 | 60.14 | 60.50 | 59.94 | 60.00 | 59.19 | -0.83% | 927 |
| Mar 6, 2026 | 60.90 | 61.04 | 60.38 | 60.50 | 59.68 | -1.99% | 736 |
| Mar 5, 2026 | 62.60 | 62.60 | 61.40 | 61.73 | 60.89 | -2.68% | 163 |
| Mar 4, 2026 | 63.36 | 63.62 | 63.01 | 63.43 | 62.57 | 0.11% | 72 |
| Mar 3, 2026 | 64.06 | 64.14 | 62.94 | 63.36 | 62.50 | -1.68% | 1,432 |
| Mar 2, 2026 | 64.50 | 64.92 | 64.44 | 64.44 | 63.57 | 0.59% | 4,670 |
| Feb 27, 2026 | 64.89 | 64.89 | 63.84 | 64.06 | 63.19 | -1.28% | 5,714 |
| Feb 26, 2026 | 64.73 | 64.91 | 64.10 | 64.89 | 64.01 | 0.25% | 286 |
| Feb 25, 2026 | 63.79 | 64.73 | 63.79 | 64.73 | 63.85 | 1.47% | 84 |
| Feb 24, 2026 | 64.23 | 64.54 | 63.46 | 63.79 | 62.93 | -0.85% | 202 |
| Feb 23, 2026 | 63.93 | 64.50 | 63.93 | 64.34 | 63.47 | 0.30% | 423 |
| Feb 20, 2026 | 64.27 | 64.72 | 64.01 | 64.15 | 63.28 | 1.14% | 817 |
| Feb 19, 2026 | 61.73 | 63.43 | 61.51 | 63.43 | 62.57 | 3.04% | 661 |
| Feb 18, 2026 | 63.28 | 63.28 | 61.40 | 61.56 | 60.73 | -1.17% | 242 |
| Feb 13, 2026 | 62.40 | 62.73 | 61.75 | 62.29 | 61.45 | -1.36% | 677 |
| Feb 12, 2026 | 62.77 | 63.29 | 60.61 | 63.15 | 62.30 | 0.61% | 1,497 |
| Feb 11, 2026 | 63.17 | 63.31 | 62.65 | 62.77 | 61.92 | 0.11% | 241 |
| Feb 10, 2026 | 62.99 | 62.99 | 61.90 | 62.70 | 61.85 | -1.35% | 533 |
| Feb 9, 2026 | 65.30 | 65.30 | 62.93 | 63.56 | 62.70 | -1.94% | 1,396 |
| Feb 6, 2026 | 65.20 | 65.83 | 64.82 | 64.82 | 63.94 | -0.58% | 3,804 |
| Feb 5, 2026 | 64.92 | 65.43 | 64.75 | 65.20 | 64.32 | 1.07% | 278 |
| Feb 4, 2026 | 65.62 | 65.68 | 64.51 | 64.51 | 63.64 | -0.71% | 1,229 |
| Feb 3, 2026 | 64.12 | 64.97 | 63.68 | 64.97 | 64.09 | 1.33% | 3,151 |
| Feb 2, 2026 | 61.00 | 64.37 | 60.89 | 64.12 | 63.25 | 5.11% | 4,490 |
| Jan 30, 2026 | 63.79 | 63.90 | 61.00 | 61.00 | 60.17 | -2.62% | 732 |
| Jan 29, 2026 | 62.87 | 63.00 | 62.22 | 62.64 | 61.79 | -0.18% | 1,734 |
| Jan 28, 2026 | 62.00 | 62.75 | 61.74 | 62.75 | 61.90 | 0.19% | 725 |
| Jan 27, 2026 | 62.49 | 62.66 | 62.34 | 62.63 | 61.78 | 0.21% | 1,279 |
| Jan 26, 2026 | 62.29 | 62.72 | 62.07 | 62.50 | 61.65 | 0.16% | 3,397 |
| Jan 23, 2026 | 62.86 | 62.86 | 61.62 | 62.40 | 61.56 | 1.07% | 781 |
| Jan 22, 2026 | 61.94 | 61.96 | 61.43 | 61.74 | 60.90 | 0.42% | 1,400 |
| Jan 21, 2026 | 61.50 | 61.55 | 60.38 | 61.48 | 60.65 | 0.62% | 554 |
| Jan 20, 2026 | 62.97 | 62.97 | 60.69 | 61.10 | 60.27 | -2.97% | 877 |
| Jan 19, 2026 | 63.00 | 63.00 | 61.69 | 62.97 | 62.12 | 0.85% | 184 |
| Jan 16, 2026 | 62.30 | 62.73 | 62.16 | 62.44 | 61.59 | 1.28% | 160 |
| Jan 15, 2026 | 62.28 | 62.58 | 61.65 | 61.65 | 60.82 | -0.11% | 216 |
| Jan 14, 2026 | 60.30 | 62.00 | 60.30 | 61.72 | 60.88 | 1.45% | 489 |
| Jan 13, 2026 | 59.92 | 61.01 | 59.92 | 60.84 | 60.02 | 2.11% | 114 |
| Jan 12, 2026 | 57.69 | 59.76 | 57.69 | 59.58 | 58.77 | 1.21% | 440 |
| Jan 9, 2026 | 58.90 | 58.90 | 57.68 | 58.87 | 58.07 | 1.36% | 122 |
| Jan 8, 2026 | 57.64 | 58.39 | 57.64 | 58.08 | 57.29 | 0.78% | 682 |
| Jan 7, 2026 | 58.05 | 58.30 | 57.45 | 57.63 | 56.85 | -0.89% | 506 |
| Jan 6, 2026 | 59.60 | 59.60 | 58.15 | 58.15 | 57.36 | -3.18% | 762 |
| Jan 5, 2026 | 62.57 | 62.57 | 59.24 | 60.06 | 59.25 | -3.05% | 1,253 |
| Jan 2, 2026 | 61.45 | 61.95 | 60.81 | 61.95 | 61.11 | 0.08% | 3,478 |
| Dec 30, 2025 | 61.96 | 62.57 | 61.81 | 61.90 | 61.06 | -0.10% | 1,333 |
| Dec 29, 2025 | 66.50 | 66.50 | 61.95 | 61.96 | 61.12 | -3.43% | 1,475 |
| Dec 26, 2025 | 62.71 | 65.00 | 62.71 | 64.16 | 62.48 | 2.21% | 1,122 |
| Dec 23, 2025 | 63.00 | 63.93 | 62.77 | 62.77 | 61.13 | -0.99% | 1,153 |
| Dec 22, 2025 | 63.47 | 63.47 | 62.76 | 63.40 | 61.74 | 0.89% | 498 |
| Dec 19, 2025 | 62.63 | 63.12 | 61.98 | 62.84 | 61.20 | -0.82% | 173 |
| Dec 18, 2025 | 63.15 | 63.51 | 63.12 | 63.36 | 61.71 | 0.57% | 1,233 |
| Dec 17, 2025 | 63.28 | 63.40 | 63.00 | 63.00 | 61.36 | 0.95% | 755 |
| Dec 16, 2025 | 62.93 | 63.06 | 62.41 | 62.41 | 60.78 | 0.11% | 998 |
| Dec 15, 2025 | 61.70 | 62.46 | 61.31 | 62.34 | 60.71 | 1.04% | 341 |
| Dec 12, 2025 | 62.06 | 62.64 | 60.94 | 61.70 | 60.09 | -2.57% | 1,260 |
| Dec 11, 2025 | 64.42 | 64.42 | 63.33 | 63.33 | 61.68 | -1.63% | 301 |
| Dec 10, 2025 | 63.11 | 64.43 | 62.95 | 64.38 | 62.70 | 3.54% | 458 |
| Dec 9, 2025 | 61.92 | 62.74 | 61.87 | 62.18 | 60.56 | -0.08% | 583 |
| Dec 8, 2025 | 62.99 | 62.99 | 61.32 | 62.23 | 60.61 | -0.21% | 3,646 |
| Dec 5, 2025 | 61.08 | 62.63 | 60.88 | 62.36 | 60.73 | 0.82% | 2,118 |
| Dec 4, 2025 | 61.63 | 61.85 | 61.20 | 61.85 | 60.24 | 0.68% | 1,145 |
| Dec 3, 2025 | 62.31 | 62.40 | 61.20 | 61.43 | 59.83 | -0.89% | 2,265 |
| Dec 2, 2025 | 61.27 | 62.39 | 61.27 | 61.98 | 60.36 | -0.34% | 433 |
| Dec 1, 2025 | 62.31 | 62.82 | 62.19 | 62.19 | 60.57 | 0.81% | 3,716 |
| Nov 28, 2025 | 61.96 | 62.75 | 61.61 | 61.69 | 60.08 | 1.53% | 2,162 |
| Nov 27, 2025 | 61.00 | 62.47 | 60.76 | 60.76 | 59.17 | -0.98% | 1,797 |