Titan Cement International SA (TITC.BR) — Historique des cours
Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 52.50 | 52.85 | 52.05 | 52.35 | -0.38% | 5,984 |
| 2026-09-01 | 54.45 | 54.50 | 52.50 | 52.55 | -2.14% | 11,039 |
| 2026-08-31 | 53.65 | 54.25 | 53.55 | 53.70 | +0.19% | 3,794 |
| 2026-08-28 | 53.20 | 54.15 | 53.15 | 53.60 | +1.71% | 4,951 |
| 2026-08-27 | 52.80 | 53.15 | 52.55 | 52.70 | -0.57% | 4,084 |
| 2026-08-26 | 51.30 | 53.45 | 51.30 | 53.00 | +3.62% | 7,690 |
| 2026-08-25 | 51.15 | 51.75 | 50.75 | 51.15 | +1.39% | 5,140 |
| 2026-08-24 | 51.45 | 51.50 | 50.45 | 50.45 | -0.88% | 3,681 |
| 2026-08-21 | 50.10 | 51.25 | 50.10 | 50.90 | +1.39% | 5,652 |
| 2026-08-20 | 50.05 | 50.45 | 49.84 | 50.20 | +0.76% | 5,388 |
| 2026-08-19 | 50.25 | 50.70 | 49.82 | 49.82 | -1.15% | 5,619 |
| 2026-08-18 | 51.00 | 51.60 | 50.40 | 50.40 | -1.37% | 7,628 |
| 2026-08-17 | 51.25 | 52.00 | 51.05 | 51.10 | +0.10% | 3,823 |
| 2026-08-14 | 51.65 | 52.05 | 51.05 | 51.05 | -0.68% | 5,097 |
| 2026-08-13 | 51.05 | 52.10 | 50.90 | 51.40 | +0.78% | 7,310 |
| 2026-08-12 | 51.50 | 51.80 | 51.00 | 51.00 | -0.49% | 4,495 |
| 2026-08-11 | 51.45 | 52.10 | 51.10 | 51.25 | -0.29% | 4,225 |
| 2026-08-10 | 51.30 | 52.45 | 51.30 | 51.40 | +0.29% | 3,627 |
| 2026-08-07 | 52.80 | 53.40 | 51.25 | 51.25 | -3.30% | 4,163 |
| 2026-08-06 | 52.70 | 53.40 | 52.40 | 53.00 | +0.38% | 4,482 |
| 2026-08-05 | 54.10 | 54.30 | 52.40 | 52.80 | -2.22% | 4,350 |
| 2026-08-04 | 53.20 | 54.00 | 52.55 | 54.00 | +2.08% | 8,523 |
| 2026-08-03 | 52.20 | 53.20 | 52.20 | 52.90 | +1.44% | 6,966 |
| 2026-07-31 | 51.40 | 52.55 | 51.05 | 52.15 | +2.76% | 27,846 |
| 2026-07-30 | 51.50 | 53.25 | 50.60 | 50.75 | -1.74% | 21,458 |
| 2026-07-29 | 52.10 | 52.45 | 51.25 | 51.65 | -0.29% | 6,642 |
| 2026-07-28 | 51.50 | 52.85 | 51.50 | 51.80 | +0.58% | 4,450 |
| 2026-07-27 | 51.30 | 52.60 | 51.30 | 51.50 | +2.08% | 8,420 |
| 2026-07-24 | 49.74 | 51.30 | 49.74 | 50.45 | +2.50% | 6,720 |
| 2026-07-23 | 50.80 | 51.20 | 49.22 | 49.22 | -2.92% | 7,490 |
| 2026-07-22 | 49.14 | 51.50 | 48.60 | 50.70 | +3.89% | 8,497 |
| 2026-07-21 | 48.16 | 49.08 | 48.16 | 48.80 | +1.33% | 5,104 |
| 2026-07-20 | 49.00 | 49.44 | 48.16 | 48.16 | -2.31% | 6,068 |
| 2026-07-17 | 50.00 | 50.00 | 49.00 | 49.30 | -1.08% | 3,969 |
| 2026-07-16 | 49.98 | 49.98 | 49.20 | 49.84 | +0.28% | 4,670 |
| 2026-07-15 | 50.40 | 50.40 | 49.42 | 49.70 | -1.09% | 5,117 |
| 2026-07-14 | 50.25 | 50.65 | 49.68 | 50.25 | +0.10% | 7,207 |
| 2026-07-13 | 49.98 | 50.75 | 49.94 | 50.20 | -0.69% | 5,324 |
| 2026-07-10 | 50.00 | 50.80 | 50.00 | 50.55 | +0.90% | 6,957 |
| 2026-07-09 | 50.00 | 50.80 | 49.66 | 50.10 | +1.29% | 7,573 |
| 2026-07-08 | 51.00 | 51.00 | 49.44 | 49.46 | -3.21% | 9,879 |
| 2026-07-07 | 51.85 | 52.05 | 50.55 | 51.10 | -1.73% | 31,349 |
| 2026-07-06 | 52.00 | 52.60 | 51.50 | 52.00 | +0.00% | 3,875 |
| 2026-07-03 | 51.80 | 52.20 | 51.65 | 52.00 | +0.68% | 3,651 |
| 2026-07-02 | 50.70 | 51.65 | 50.70 | 51.65 | +2.38% | 4,890 |
| 2026-07-01 | 51.20 | 51.20 | 50.40 | 50.45 | -2.70% | 7,313 |
| 2026-06-30 | 51.20 | 52.35 | 51.20 | 51.85 | +1.27% | 7,598 |
| 2026-06-29 | 52.50 | 52.50 | 51.10 | 51.20 | -2.48% | 5,916 |
| 2026-06-26 | 53.05 | 53.20 | 51.95 | 52.50 | -1.50% | 9,491 |
| 2026-06-25 | 53.35 | 53.80 | 53.15 | 53.30 | -0.65% | 11,692 |
| 2026-06-24 | 53.20 | 53.65 | 52.60 | 53.65 | +1.13% | 8,979 |
| 2026-06-23 | 53.40 | 53.40 | 52.25 | 53.05 | -1.21% | 7,926 |
| 2026-06-22 | 53.60 | 53.90 | 52.55 | 53.70 | +0.28% | 9,205 |
| 2026-06-19 | 53.50 | 54.05 | 52.85 | 53.55 | -1.38% | 16,140 |
| 2026-06-18 | 53.55 | 54.30 | 52.90 | 54.30 | +1.50% | 16,325 |
| 2026-06-17 | 52.60 | 53.95 | 52.60 | 53.50 | +1.23% | 8,477 |
| 2026-06-16 | 53.90 | 54.35 | 52.85 | 52.85 | -0.84% | 5,461 |
| 2026-06-15 | 53.20 | 54.50 | 53.15 | 53.30 | +2.30% | 9,655 |
| 2026-06-12 | 51.20 | 53.00 | 51.20 | 52.10 | +3.17% | 19,323 |
| 2026-06-11 | 48.00 | 50.55 | 47.80 | 50.50 | +4.86% | 14,666 |
| 2026-06-10 | 48.40 | 49.04 | 48.00 | 48.16 | +0.12% | 8,903 |
| 2026-06-09 | 48.84 | 49.96 | 48.10 | 48.10 | -1.43% | 10,620 |
| 2026-06-08 | 48.60 | 49.00 | 48.00 | 48.80 | -1.21% | 8,738 |
| 2026-06-05 | 48.80 | 49.94 | 48.60 | 49.40 | +0.82% | 11,161 |
| 2026-06-04 | 50.40 | 50.40 | 48.84 | 49.00 | -2.10% | 3,983 |
| 2026-06-03 | 49.60 | 50.25 | 49.06 | 50.05 | +0.26% | 8,138 |
| 2026-06-02 | 50.30 | 50.95 | 49.60 | 49.92 | +0.04% | 9,305 |
| 2026-06-01 | 51.15 | 51.40 | 49.50 | 49.90 | -2.82% | 11,457 |
| 2026-05-29 | 49.70 | 51.35 | 49.70 | 51.35 | +3.70% | 24,218 |
| 2026-05-28 | 49.34 | 50.20 | 48.94 | 49.52 | -0.36% | 13,549 |
| 2026-05-27 | 48.30 | 49.70 | 48.30 | 49.70 | +2.90% | 8,969 |
| 2026-05-26 | 49.88 | 49.88 | 48.04 | 48.30 | -0.21% | 5,445 |
| 2026-05-25 | 48.02 | 48.98 | 48.00 | 48.40 | +1.13% | 10,491 |
| 2026-05-22 | 47.40 | 47.86 | 47.26 | 47.86 | +1.27% | 9,824 |
| 2026-05-21 | 47.90 | 47.90 | 46.96 | 47.26 | -0.42% | 9,235 |
| 2026-05-20 | 46.00 | 47.94 | 46.00 | 47.46 | +3.53% | 7,662 |
| 2026-05-19 | 47.54 | 47.74 | 45.82 | 45.84 | -3.90% | 7,462 |
| 2026-05-18 | 47.00 | 47.70 | 46.66 | 47.70 | +0.89% | 15,727 |
| 2026-05-15 | 48.52 | 48.52 | 47.28 | 47.28 | -3.47% | 10,099 |
| 2026-05-14 | 48.64 | 48.98 | 48.40 | 48.98 | +1.58% | 10,056 |
| 2026-05-13 | 48.20 | 49.14 | 48.12 | 48.22 | +0.00% | 11,510 |
| 2026-05-12 | 50.30 | 50.30 | 47.94 | 48.22 | -4.42% | 18,162 |
| 2026-05-11 | 50.15 | 50.45 | 49.48 | 50.45 | +0.60% | 12,723 |
| 2026-05-08 | 49.18 | 50.80 | 48.90 | 50.15 | +0.54% | 19,483 |
| 2026-05-07 | 49.80 | 52.05 | 49.70 | 49.88 | +0.97% | 27,226 |
| 2026-05-06 | 46.00 | 49.96 | 46.00 | 49.40 | +8.10% | 26,647 |
| 2026-05-05 | 45.30 | 45.98 | 44.90 | 45.70 | +0.13% | 9,546 |
| 2026-05-04 | 45.96 | 46.24 | 45.50 | 45.64 | -1.04% | 8,523 |
| 2026-04-30 | 45.50 | 46.48 | 45.30 | 46.12 | +0.48% | 7,877 |
| 2026-04-29 | 45.42 | 46.24 | 45.20 | 45.90 | -0.04% | 9,543 |
| 2026-04-28 | 46.30 | 46.44 | 45.28 | 45.92 | -0.91% | 5,313 |
| 2026-04-27 | 46.20 | 46.66 | 45.84 | 46.34 | +0.30% | 7,415 |
| 2026-04-24 | 46.74 | 46.78 | 46.08 | 46.20 | -0.77% | 7,587 |
| 2026-04-23 | 46.18 | 46.92 | 45.90 | 46.56 | +0.30% | 6,926 |
| 2026-04-22 | 46.90 | 46.90 | 46.00 | 46.42 | -0.68% | 7,942 |
| 2026-04-21 | 47.36 | 47.56 | 46.00 | 46.74 | -1.72% | 15,029 |
| 2026-04-20 | 48.00 | 48.00 | 46.56 | 47.56 | -2.22% | 13,923 |
| 2026-04-17 | 47.80 | 49.00 | 47.06 | 48.64 | +1.12% | 26,069 |
| 2026-04-16 | 48.10 | 48.42 | 47.36 | 48.10 | -0.46% | 8,020 |
| 2026-04-15 | 48.82 | 49.28 | 47.86 | 48.32 | -1.75% | 7,297 |
| 2026-04-14 | 49.00 | 50.00 | 48.38 | 49.18 | +1.99% | 11,865 |
| 2026-04-13 | 48.70 | 48.90 | 48.18 | 48.22 | -2.11% | 5,484 |
| 2026-04-10 | 48.50 | 49.92 | 48.12 | 49.26 | +1.23% | 9,740 |
| 2026-04-09 | 48.90 | 49.10 | 47.94 | 48.66 | -0.82% | 15,881 |
| 2026-04-08 | 48.36 | 49.58 | 47.64 | 49.06 | +6.84% | 13,680 |
| 2026-04-07 | 45.00 | 47.38 | 44.36 | 45.92 | -3.02% | 34,793 |
| 2026-04-02 | 46.30 | 47.35 | 46.10 | 47.35 | +0.85% | 22,450 |
| 2026-04-01 | 46.10 | 47.70 | 45.60 | 46.95 | +4.45% | 29,722 |
| 2026-03-31 | 43.70 | 44.95 | 43.50 | 44.95 | +3.57% | 14,600 |
| 2026-03-30 | 42.95 | 43.80 | 42.40 | 43.40 | +0.12% | 18,729 |
| 2026-03-27 | 45.60 | 45.60 | 43.00 | 43.35 | -4.41% | 7,439 |
| 2026-03-26 | 45.70 | 45.70 | 44.85 | 45.35 | -1.41% | 6,053 |
| 2026-03-25 | 45.85 | 46.65 | 45.50 | 46.00 | +0.88% | 7,165 |
| 2026-03-24 | 45.60 | 45.75 | 44.45 | 45.60 | +0.55% | 12,300 |
| 2026-03-23 | 43.15 | 45.80 | 42.10 | 45.35 | +1.57% | 20,954 |
| 2026-03-20 | 44.00 | 45.15 | 44.00 | 44.65 | +1.36% | 39,112 |
| 2026-03-19 | 44.90 | 44.90 | 43.15 | 44.05 | -2.97% | 12,371 |
| 2026-03-18 | 45.40 | 46.40 | 44.90 | 45.40 | +0.89% | 14,115 |
| 2026-03-17 | 43.85 | 45.40 | 43.40 | 45.00 | +2.51% | 17,160 |
| 2026-03-16 | 44.00 | 44.50 | 43.00 | 43.90 | -0.90% | 12,050 |
| 2026-03-13 | 45.35 | 45.35 | 44.05 | 44.30 | -2.74% | 15,975 |
| 2026-03-12 | 45.90 | 45.90 | 45.00 | 45.55 | -1.41% | 13,901 |
| 2026-03-11 | 46.20 | 46.35 | 45.55 | 46.20 | -0.96% | 10,882 |
| 2026-03-10 | 46.30 | 47.30 | 46.25 | 46.65 | +1.97% | 8,439 |
| 2026-03-09 | 45.90 | 46.05 | 43.60 | 45.75 | -2.87% | 37,700 |
| 2026-03-06 | 48.80 | 48.90 | 46.30 | 47.10 | -2.99% | 17,808 |
| 2026-03-05 | 49.00 | 49.95 | 48.05 | 48.55 | -1.22% | 12,635 |
| 2026-03-04 | 49.00 | 49.80 | 48.70 | 49.15 | +0.20% | 11,067 |
| 2026-03-03 | 51.50 | 51.50 | 48.25 | 49.05 | -5.49% | 19,693 |
| 2026-03-02 | 52.20 | 52.60 | 50.30 | 51.90 | -2.63% | 14,873 |
| 2026-02-27 | 52.90 | 53.90 | 52.70 | 53.30 | +0.76% | 9,713 |
| 2026-02-26 | 54.10 | 54.70 | 52.80 | 52.90 | -0.94% | 9,960 |
| 2026-02-25 | 53.80 | 54.10 | 53.10 | 53.40 | -0.19% | 5,925 |
| 2026-02-24 | 52.60 | 54.30 | 52.40 | 53.50 | +1.71% | 10,718 |
| 2026-02-23 | 53.10 | 53.40 | 52.40 | 52.60 | -0.19% | 3,246 |
| 2026-02-20 | 52.70 | 53.40 | 52.10 | 52.70 | -0.38% | 8,461 |
| 2026-02-19 | 53.00 | 53.40 | 52.10 | 52.90 | -0.75% | 13,148 |
| 2026-02-18 | 53.70 | 53.90 | 52.90 | 53.30 | -0.74% | 7,535 |
| 2026-02-17 | 54.40 | 54.80 | 52.60 | 53.70 | -1.65% | 9,006 |
| 2026-02-16 | 53.50 | 55.20 | 53.50 | 54.60 | +3.02% | 10,948 |
| 2026-02-13 | 56.00 | 56.50 | 52.70 | 53.00 | -5.36% | 21,446 |
| 2026-02-12 | 56.40 | 58.00 | 56.00 | 56.00 | -0.71% | 17,616 |
| 2026-02-11 | 56.00 | 57.00 | 55.40 | 56.40 | +1.26% | 10,233 |
| 2026-02-10 | 56.20 | 56.20 | 55.50 | 55.70 | -0.18% | 7,783 |
| 2026-02-09 | 54.70 | 56.10 | 54.70 | 55.80 | +2.20% | 9,209 |
| 2026-02-06 | 54.30 | 55.30 | 54.30 | 54.60 | +0.55% | 5,351 |
| 2026-02-05 | 54.20 | 54.90 | 53.60 | 54.30 | +0.00% | 13,061 |
| 2026-02-04 | 57.30 | 57.30 | 53.90 | 54.30 | -5.57% | 14,548 |
| 2026-02-03 | 56.70 | 57.50 | 56.40 | 57.50 | +1.95% | 9,417 |
| 2026-02-02 | 56.70 | 57.00 | 55.80 | 56.40 | -1.05% | 14,593 |
| 2026-01-30 | 58.10 | 58.80 | 56.70 | 57.00 | -1.72% | 12,551 |
| 2026-01-29 | 58.30 | 58.90 | 57.90 | 58.00 | -0.85% | 22,030 |
| 2026-01-28 | 57.20 | 58.50 | 56.90 | 58.50 | +2.81% | 25,048 |
| 2026-01-27 | 56.70 | 57.80 | 56.40 | 56.90 | +0.89% | 17,094 |
| 2026-01-26 | 54.80 | 56.90 | 54.80 | 56.40 | +3.11% | 9,727 |
| 2026-01-23 | 55.80 | 55.80 | 54.70 | 54.70 | -1.26% | 4,192 |
| 2026-01-22 | 54.00 | 55.60 | 54.00 | 55.40 | +2.59% | 14,659 |
| 2026-01-21 | 54.00 | 54.60 | 53.50 | 54.00 | +0.00% | 5,489 |
| 2026-01-20 | 54.20 | 54.20 | 53.70 | 54.00 | -1.46% | 13,000 |
| 2026-01-19 | 54.00 | 54.80 | 53.80 | 54.80 | +0.37% | 5,656 |
| 2026-01-16 | 55.30 | 55.30 | 53.80 | 54.60 | -1.27% | 11,411 |
| 2026-01-15 | 55.00 | 55.40 | 54.50 | 55.30 | +0.73% | 13,396 |
| 2026-01-14 | 55.30 | 55.80 | 54.60 | 54.90 | -0.36% | 5,898 |
| 2026-01-13 | 54.40 | 55.40 | 53.90 | 55.10 | +1.29% | 14,446 |
| 2026-01-12 | 54.20 | 54.70 | 53.80 | 54.40 | +0.37% | 11,883 |
| 2026-01-09 | 53.80 | 55.00 | 53.50 | 54.20 | +0.74% | 6,846 |
| 2026-01-08 | 53.00 | 53.80 | 52.80 | 53.80 | +0.94% | 18,739 |
| 2026-01-07 | 52.60 | 54.10 | 52.60 | 53.30 | +1.14% | 9,706 |
| 2026-01-06 | 53.60 | 53.60 | 52.30 | 52.70 | -1.31% | 9,060 |
| 2026-01-05 | 53.90 | 53.90 | 52.70 | 53.40 | +0.19% | 10,438 |
| 2026-01-02 | 52.60 | 53.80 | 52.40 | 53.30 | +1.14% | 23,734 |
| 2025-12-31 | 52.80 | 53.50 | 52.70 | 52.70 | -0.19% | 7,353 |
| 2025-12-30 | 51.70 | 53.30 | 51.70 | 52.80 | +2.13% | 33,147 |
| 2025-12-29 | 50.20 | 52.30 | 50.00 | 51.70 | +3.61% | 21,446 |
| 2025-12-24 | 50.50 | 50.50 | 49.90 | 49.90 | -1.19% | 7,544 |
| 2025-12-23 | 50.70 | 51.00 | 50.00 | 50.50 | -0.39% | 11,435 |
| 2025-12-22 | 49.30 | 50.90 | 49.20 | 50.70 | +3.58% | 17,750 |
| 2025-12-19 | 48.60 | 49.75 | 48.60 | 48.95 | +0.62% | 63,098 |
| 2025-12-18 | 47.50 | 49.20 | 47.50 | 48.65 | +2.85% | 57,298 |
| 2025-12-17 | 47.10 | 48.55 | 46.90 | 47.30 | +0.32% | 18,601 |
| 2025-12-16 | 46.40 | 47.45 | 46.20 | 47.15 | +1.18% | 12,316 |
| 2025-12-15 | 45.80 | 46.70 | 45.60 | 46.60 | +2.53% | 7,614 |
| 2025-12-12 | 45.60 | 46.20 | 45.45 | 45.45 | -0.87% | 7,875 |
| 2025-12-11 | 44.45 | 46.00 | 44.40 | 45.85 | +3.85% | 22,369 |
| 2025-12-10 | 44.75 | 44.95 | 43.90 | 44.15 | -1.23% | 11,169 |
| 2025-12-09 | 45.30 | 45.40 | 44.65 | 44.70 | -1.32% | 3,383 |
| 2025-12-08 | 44.30 | 45.50 | 43.90 | 45.30 | +1.80% | 10,687 |
| 2025-12-05 | 45.00 | 45.45 | 44.30 | 44.50 | -0.89% | 8,216 |
| 2025-12-04 | 45.00 | 45.35 | 44.65 | 44.90 | -0.22% | 2,928 |
| 2025-12-03 | 45.40 | 45.55 | 44.95 | 45.00 | -1.21% | 4,828 |
| 2025-12-02 | 45.30 | 45.75 | 44.90 | 45.55 | +1.00% | 5,743 |
| 2025-12-01 | 45.65 | 45.85 | 44.60 | 45.10 | -1.31% | 9,958 |
| 2025-11-28 | 45.65 | 46.20 | 45.55 | 45.70 | +0.22% | 9,914 |
| 2025-11-27 | 45.35 | 45.80 | 45.20 | 45.60 | +0.88% | 9,332 |
| 2025-11-26 | 45.50 | 45.60 | 44.80 | 45.20 | -0.33% | 7,598 |
| 2025-11-25 | 44.60 | 45.55 | 44.20 | 45.35 | +2.37% | 10,300 |
| 2025-11-24 | 43.40 | 44.80 | 43.40 | 44.30 | +2.43% | 8,170 |
| 2025-11-21 | 43.00 | 43.50 | 42.45 | 43.25 | +0.00% | 7,881 |
| 2025-11-20 | 43.70 | 43.90 | 43.00 | 43.25 | -0.35% | 6,467 |
| 2025-11-19 | 43.00 | 43.60 | 42.50 | 43.40 | +1.05% | 16,285 |
| 2025-11-18 | 43.60 | 43.60 | 42.65 | 42.95 | -2.61% | 8,769 |
| 2025-11-17 | 44.40 | 44.70 | 43.50 | 44.10 | +0.11% | 28,291 |
| 2025-11-14 | 43.00 | 44.05 | 42.40 | 44.05 | +2.32% | 11,909 |
| 2025-11-13 | 42.25 | 43.40 | 42.25 | 43.05 | +1.89% | 9,541 |
| 2025-11-12 | 42.15 | 42.55 | 42.15 | 42.25 | +0.48% | 6,354 |
| 2025-11-11 | 40.25 | 42.20 | 40.25 | 42.05 | +3.96% | 11,716 |
| 2025-11-10 | 40.55 | 40.80 | 40.00 | 40.45 | +1.51% | 5,095 |
| 2025-11-07 | 40.65 | 41.35 | 39.40 | 39.85 | -1.97% | 11,157 |
| 2025-11-06 | 39.20 | 40.80 | 38.30 | 40.65 | +3.83% | 22,641 |
| 2025-11-05 | 38.70 | 39.30 | 38.65 | 39.15 | +0.38% | 5,695 |
| 2025-11-04 | 38.50 | 39.00 | 38.10 | 39.00 | +0.39% | 7,171 |
| 2025-11-03 | 38.40 | 38.95 | 38.40 | 38.85 | +0.78% | 3,735 |
| 2025-10-31 | 38.75 | 39.00 | 38.55 | 38.55 | -0.39% | 9,465 |
| 2025-10-30 | 40.05 | 40.20 | 38.70 | 38.70 | -3.01% | 10,743 |
| 2025-10-29 | 39.15 | 40.10 | 39.15 | 39.90 | +2.05% | 5,567 |
| 2025-10-28 | 39.65 | 39.65 | 39.00 | 39.10 | -1.39% | 8,214 |
| 2025-10-27 | 40.25 | 40.30 | 39.20 | 39.65 | +1.15% | 10,942 |
| 2025-10-24 | 39.30 | 39.90 | 39.00 | 39.20 | -0.25% | 17,382 |
| 2025-10-23 | 39.00 | 39.30 | 38.20 | 39.30 | +1.29% | 10,707 |
| 2025-10-22 | 39.20 | 39.40 | 38.80 | 38.80 | -0.51% | 11,127 |
| 2025-10-21 | 37.75 | 39.15 | 37.70 | 39.00 | +3.45% | 11,729 |
| 2025-10-20 | 36.70 | 38.00 | 36.70 | 37.70 | +3.15% | 8,366 |
| 2025-10-17 | 37.10 | 37.10 | 36.30 | 36.55 | -2.14% | 9,755 |
| 2025-10-16 | 36.70 | 37.35 | 36.15 | 37.35 | +2.19% | 6,764 |
| 2025-10-15 | 37.05 | 37.30 | 36.55 | 36.55 | -1.08% | 4,872 |
| 2025-10-14 | 36.60 | 36.95 | 36.30 | 36.95 | +0.96% | 4,859 |
| 2025-10-13 | 36.50 | 37.00 | 36.50 | 36.60 | +0.41% | 5,529 |
| 2025-10-10 | 36.90 | 37.00 | 36.40 | 36.45 | -0.68% | 8,168 |
| 2025-10-09 | 37.35 | 37.40 | 36.70 | 36.70 | -1.48% | 7,826 |
| 2025-10-08 | 36.45 | 37.30 | 36.40 | 37.25 | +2.34% | 21,431 |
| 2025-10-07 | 36.25 | 36.90 | 35.60 | 36.40 | +0.55% | 14,019 |
| 2025-10-06 | 36.80 | 36.80 | 35.90 | 36.20 | -0.55% | 8,011 |
| 2025-10-03 | 35.85 | 36.60 | 35.65 | 36.40 | +1.82% | 15,332 |
| 2025-10-02 | 34.40 | 35.90 | 34.40 | 35.75 | +3.77% | 9,756 |
| 2025-10-01 | 34.75 | 34.75 | 34.45 | 34.45 | -1.01% | 4,103 |
| 2025-09-30 | 34.50 | 34.80 | 34.10 | 34.80 | +0.72% | 9,675 |
| 2025-09-29 | 34.70 | 35.15 | 34.55 | 34.55 | -0.43% | 11,471 |
| 2025-09-26 | 34.30 | 34.80 | 34.30 | 34.70 | +1.02% | 7,420 |
| 2025-09-25 | 35.20 | 35.20 | 34.35 | 34.35 | -2.41% | 12,269 |
| 2025-09-24 | 35.50 | 35.60 | 35.20 | 35.20 | -0.98% | 9,090 |
| 2025-09-23 | 35.55 | 35.85 | 35.50 | 35.55 | +0.28% | 9,430 |
| 2025-09-22 | 35.80 | 35.80 | 35.45 | 35.45 | -1.12% | 11,783 |
| 2025-09-19 | 36.05 | 36.15 | 35.85 | 35.85 | -0.69% | 12,097 |
| 2025-09-18 | 36.50 | 36.50 | 35.90 | 36.10 | -0.69% | 12,260 |
| 2025-09-17 | 36.35 | 36.70 | 36.10 | 36.35 | +0.14% | 5,689 |
| 2025-09-16 | 36.80 | 37.00 | 36.30 | 36.30 | -0.95% | 5,972 |
| 2025-09-15 | 36.90 | 37.25 | 36.35 | 36.65 | -0.68% | 9,170 |
| 2025-09-12 | 36.60 | 37.10 | 36.50 | 36.90 | +1.10% | 6,492 |
| 2025-09-11 | 36.15 | 36.90 | 36.10 | 36.50 | +1.11% | 31,614 |
| 2025-09-10 | 35.95 | 36.35 | 35.95 | 36.10 | +0.28% | 3,540 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Nov (+17.63%). Pire mois : Févr (-6.80%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de Titan Cement International SA (TITC.BR) ?
52.35 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de TITC.BR ?
Plus haut à 58.90 et plus bas à 34.10 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de Titan Cement International SA ?
Historiquement, le mois le plus fort de TITC.BR a été Nov (moyenne +17.63%) et le plus faible Févr (moyenne -6.80%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 426 bougies quotidiennes du data lake Closelook.