B3 · B1TI34 · stock
British American Tobacco p.l.c. (B1TI34) stock price history
Every B3 trading session of British American Tobacco p.l.c. from Oct 20, 2020 to Nov 12, 2026: 1,487 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
B1TI34 adjusted close, 2020 to 2026
- R$71.99
- All time high, 2026
- R$72.00
- 52 week high, R$51.64 low
- 1,487
- Daily sessions since 2020
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
B1TI34 key facts
- British American Tobacco p.l.c. (B1TI34) closed at R$69.02 on Nov 12, 2026 on B3.
- B1TI34's all time high close is R$71.99, set on Nov 5, 2026; its all time low close is R$23.14 on Dec 6, 2023.
- B1TI34's 52 week range is R$51.64 to R$72.00.
- B1TI34 returned +21.3% over the year to Nov 12, 2026 and +159.7% over five years.
- Since Oct 20, 2020 B1TI34 returned +177%, +18.3% a year compounded.
- B1TI34's deepest drawdown was -33.9% from Feb 17, 2022 to Dec 6, 2023.
- DataCedar holds 1,487 daily sessions of B1TI34 history from Oct 20, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
B1TI34 price chart, 2020 to 2026
B1TI34 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +24.1% |
| 3 months | +18.9% |
| 6 months | +12.3% |
| Year to date | +14.6% |
| 1 year | +21.3% |
| 3 years | +181.5% |
| 5 years | +159.7% |
| 10 years | n/a |
| Since Oct 20, 2020 | +176.7% |
| Compound annual growth, 6.1 years | +18.3% |
B1TI34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$71.99 on Nov 5, 2026
- All time low close
- R$23.14 on Dec 6, 2023
- 52 week high
- R$72.00 on Nov 6, 2026
- 52 week low
- R$51.64 on Oct 6, 2026
- Deepest drawdown
- -33.9% from Feb 17, 2022 to Dec 6, 2023, recovered Jul 29, 2024
- Best single session
- +13.3% on Oct 30, 2026
- Worst single session
- -13.6% on Jan 13, 2025
- Volatility, 1 year annualised
- 36.2%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2020
- 2.8×
- Best calendar year
- 2024, +73%
- Worst calendar year
- 2023, -26%
B1TI34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Oct 20, 2020; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$59.81 | R$72.00 | R$51.64 | R$69.02 | +14.6% | 271.3K | 211 |
| 2025 | R$41.24 | R$64.73 | R$38.61 | R$60.25 | +47.6% | 583.7K | 250 |
| 2024 | R$24.09 | R$42.10 | R$23.80 | R$40.83 | +72.9% | 915.8K | 251 |
| 2023 | R$32.44 | R$34.42 | R$22.73 | R$23.61 | -26.5% | 706.6K | 248 |
| 2022 | R$30.18 | R$35.07 | R$28.33 | R$32.11 | +8.4% | 886.5K | 247 |
| 2021 | R$26.09 | R$31.26 | R$25.85 | R$29.62 | +13.5% | 889K | 240 |
| 2020 | R$24.95 | R$29.92 | R$23.25 | R$26.11 | n/a | 15K | 40 |
B1TI34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$69.02 | +2.5% |
| October 2026 | R$67.35 | +18.3% |
| September 2026 | R$56.94 | -1.2% |
| August 2026 | R$57.65 | -6.5% |
| July 2026 | R$61.64 | -1.7% |
| June 2026 | R$62.71 | +1.6% |
| May 2026 | R$61.72 | +2.6% |
| April 2026 | R$60.17 | +0.6% |
| March 2026 | R$59.83 | -4.0% |
| February 2026 | R$62.35 | +5.0% |
| January 2026 | R$59.37 | -1.5% |
| December 2025 | R$60.25 | +1.7% |
About the B1TI34 data
Daily bars. 1,487 sessions from Oct 20, 2020 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 20, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3AB1TI34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
B1TI34 share price history
