Registre-se e crie alertas para ativos, eventos econômicos como também artigos de colaboradores
Registre-se grátis Já possui uma conta? Login
Cotações
Todos os tipos de ativos
- Todos os tipos de ativos
- Índices
- Ações
- ETFs
- Fundos
- Commodities
- Moedas
- Cripto
- Título
Nenhum resultado corresponde à sua pesquisa
ADRs mundiais
África do Sul
| Nome | Último | Máxima | Mínima | Variação | Var% | Vol. | Hora | ||
|---|---|---|---|---|---|---|---|---|---|
| AngloGold Ashanti ADR | 11,91 | 11,96 | 11,69 | -0,06 | -0,50% | 2,15M | 18:39:31 | ||
| Gold Fields ADR | 3,245 | 3,290 | 3,190 | -0,015 | -0,46% | 2,36M | 18:39:29 | ||
| Sibanye Gold ADR | 2,81 | 2,83 | 2,74 | -0,03 | -1,06% | 1,40M | 18:38:52 | ||
| Harmony Gold Mining | 1,615 | 1,640 | 1,550 | -0,035 | -2,12% | 1,52M | 18:39:22 | ||
| Sanlam Ltd PK | 10,370 | 10,550 | 10,350 | -0,050 | -0,48% | 41,64K | 18:24:00 | ||
| Naspers ADR | 39,31 | 39,89 | 38,69 | -0,46 | -1,16% | 603,29K | 18:23:00 | ||
| Sasol ADR | 29,25 | 29,67 | 29,19 | -0,59 | -1,98% | 70,42K | 18:38:01 | ||
| Imperial Holdings Ltd PK | 4,40 | 4,58 | 4,23 | -0,21 | -4,56% | 15,50K | 18:06:00 | ||
| Shoprite Holdings Ltd PK | 12,99 | 13,15 | 12,95 | -0,55 | -4,08% | 11,08K | 18:16:00 | ||
| Net 1 UEPS | 4,88 | 5,14 | 4,86 | -0,26 | -5,06% | 151,85K | 18:37:16 | ||
| Woolworths Holdings Ltd PK | 3,64 | 3,70 | 3,62 | -0,21 | -5,50% | 76,95K | 18:23:00 | ||
| Aspen Pharmacare ADR | 8,825 | 8,970 | 8,800 | -0,785 | -8,17% | 135,61K | 18:22:00 | ||
| Vodacom Group Ltd PK | 8,55 | 8,65 | 8,50 | -0,12 | -1,38% | 51,81K | 18:22:00 | ||
| Impala Platinum Holdings Ltd PK | 2,470 | 2,500 | 2,400 | -0,180 | -6,79% | 53,41K | 17:42:00 | ||
| Atlatsa Resources Corp | 0,051 | 0,051 | 0,051 | -0,008 | -12,86% | 0,70K | 13:22:00 | ||
| Mix Telemats | 15,760 | 16,320 | 15,450 | -0,550 | -3,37% | 106,81K | 18:37:09 | ||
| Standard Bank Group Ltd PK | 11,95 | 12,16 | 11,87 | -0,32 | -2,61% | 22,13K | 18:23:00 | ||
| MTN Group Ltd PK | 5,86 | 5,93 | 5,84 | -0,08 | -1,35% | 45,23K | 18:23:00 | ||
| Anglo American Platinum ADR | 6,050 | 6,090 | 6,050 | -0,150 | -2,42% | 1,30K | 18:27:00 | ||
| Life Healthcare Group Holdings | 6,90 | 7,00 | 6,90 | -0,17 | -2,40% | 23,32K | 18:15:00 |
Alemanha
| Nome | Último | Máxima | Mínima | Variação | Var% | Vol. | Hora | ||
|---|---|---|---|---|---|---|---|---|---|
| Deutsche Bank | 8,78 | 8,91 | 8,76 | -0,10 | -1,07% | 4,00M | 18:39:25 | ||
| BASF ADR | 16,94 | 16,99 | 16,84 | -0,12 | -0,70% | 705,15K | 18:24:00 | ||
| SAP ADR | 101,14 | 102,08 | 100,80 | -2,32 | -2,24% | 537,88K | 18:39:25 | ||
| Fresenius Medical Care ADR | 34,08 | 34,25 | 33,85 | -0,59 | -1,70% | 555,64K | 18:39:15 | ||
| Bayer AG PK | 17,80 | 18,13 | 17,77 | -0,42 | -2,31% | 726,11K | 18:24:00 | ||
| Daimler ADR | 13,28 | 13,43 | 13,25 | -0,13 | -0,95% | 446,53K | 18:24:00 | ||
| Deutsche Boerse ADR | 11,98 | 12,03 | 11,96 | -0,23 | -1,89% | 153,42K | 18:24:00 | ||
| Infineon ADR | 19,89 | 20,01 | 19,73 | -0,40 | -1,97% | 724,51K | 18:23:00 | ||
| Muenchener Rueckver Ges | 21,19 | 21,27 | 21,14 | -0,05 | -0,24% | 44,75K | 18:22:00 | ||
| Siemens ADR | 56,41 | 56,73 | 56,27 | -0,46 | -0,81% | 251,61K | 18:23:00 | ||
| Affimed NV | 3,400 | 3,730 | 3,390 | -0,330 | -8,85% | 929,15K | 18:38:29 | ||
| Trivago | 6,25 | 6,33 | 5,97 | +0,15 | +2,46% | 186,02K | 18:37:50 | ||
| Allianz ADR | 19,86 | 19,94 | 19,74 | -0,10 | -0,50% | 316,61K | 18:24:00 | ||
| Deutsche Post AG | 28,22 | 28,39 | 28,03 | -0,45 | -1,57% | 531,94K | 18:24:00 | ||
| EON SE | 10,37 | 10,43 | 10,33 | -0,12 | -1,10% | 113,43K | 18:24:00 | ||
| SAP | 100,938 | 100,938 | 100,938 | -0,303 | -0,30% | 0,27K | 15:35:00 | ||
| ProSiebenSat1 Media AG | 4,50 | 4,54 | 4,48 | -0,03 | -0,66% | 64,27K | 18:21:00 | ||
| Continental AG PK | 13,75 | 13,95 | 13,72 | -0,38 | -2,69% | 138,01K | 18:24:00 | ||
| BMW ADR | 27,85 | 28,00 | 27,76 | -0,07 | -0,25% | 110,86K | 18:24:00 | ||
| Fuchs Petrolub ADR | 9,88 | 9,95 | 9,76 | -0,28 | -2,76% | 384,89K | 18:24:00 |
Argentina
| Nome | Último | Máxima | Mínima | Variação | Var% | Vol. | Hora | ||
|---|---|---|---|---|---|---|---|---|---|
| MercadoLibre | 325,28 | 337,33 | 324,13 | -8,23 | -2,47% | 383,62K | 18:38:21 | ||
| YPF Sociedad Anonima | 14,310 | 14,470 | 13,910 | -0,050 | -0,35% | 564,63K | 18:39:28 | ||
| Grupo Supervielle | 8,7200 | 8,7500 | 8,5100 | +0,0800 | +0,93% | 291,35K | 18:39:19 | ||
| Grupo Financiero Galicia ADR | 27,5300 | 27,9000 | 27,0500 | -0,2600 | -0,94% | 631,25K | 18:38:33 | ||
| Despegar.com | 14,21 | 14,30 | 13,79 | +0,28 | +2,01% | 286,72K | 18:38:51 | ||
| BBVA Banco Frances ADR | 11,37 | 11,52 | 11,26 | -0,15 | -1,30% | 199,10K | 18:39:28 | ||
| Macro Bank | 41,58 | 42,06 | 41,39 | -0,30 | -0,72% | 174,73K | 18:38:33 | ||
| Cresud SACIF | 12,05 | 12,22 | 11,95 | 0,00 | 0,00% | 80,77K | 18:38:22 | ||
| Loma Negra ADR | 10,12 | 10,39 | 9,80 | -0,09 | -0,88% | 70,70K | 18:39:04 | ||
| Pampa Energia ADR | 33,74 | 34,09 | 33,10 | -0,13 | -0,37% | 104,51K | 18:36:57 | ||
| Telecom Argentina ADR | 16,16 | 16,53 | 16,05 | -0,22 | -1,34% | 154,44K | 18:39:25 | ||
| Central Puerto | 8,90 | 9,26 | 8,90 | -0,46 | -4,91% | 220,28K | 18:38:59 | ||
| IRSA ADR | 12,72 | 13,20 | 12,63 | -0,32 | -2,45% | 28,12K | 18:39:27 | ||
| Transportadora Gas ADR | 15,410 | 15,450 | 14,870 | -0,100 | -0,64% | 458,76K | 18:37:23 | ||
| Edenor ADR | 26,700 | 26,700 | 26,050 | -0,070 | -0,26% | 34,70K | 18:29:48 | ||
| IRSA Propiedades ADR | 18,500 | 19,100 | 18,200 | -0,970 | -4,98% | 7,92K | 18:26:42 |
Austrália
| Nome | Último | Máxima | Mínima | Variação | Var% | Vol. | Hora | ||
|---|---|---|---|---|---|---|---|---|---|
| BHP Billiton Ltd ADR | 46,14 | 46,74 | 46,04 | -1,55 | -3,25% | 2,85M | 18:39:23 | ||
| Propanc Biopharma | 0,0155 | 0,0169 | 0,0149 | +0,0003 | +1,97% | 1,95M | 18:21:00 | ||
| BHP Billiton Ltd | 23,1200 | 23,3183 | 23,1150 | -0,6700 | -2,82% | 3,09M | 17:46:00 | ||
| Tronox | 7,510 | 7,805 | 7,364 | -0,250 | -3,22% | 1,14M | 18:39:26 | ||
| Sonic Healthcare ADR | 15,78 | 16,08 | 15,72 | +0,21 | +1,35% | 62,91K | 18:23:00 | ||
| CSL | 64,35 | 64,89 | 64,04 | -0,42 | -0,65% | 121,19K | 18:24:00 | ||
| Westpac Banking ADR | 17,870 | 18,020 | 17,800 | -0,520 | -2,83% | 405,92K | 18:38:32 | ||
| Naked Brand | 0,850 | 1,200 | 0,832 | -0,010 | -1,16% | 733,34K | 18:39:06 | ||
| QBE Insurance Group ADR | 7,19 | 7,26 | 7,18 | -0,11 | -1,51% | 74,79K | 18:24:00 | ||
| National Australia Bank ADR | 8,51 | 8,56 | 8,48 | -0,18 | -2,12% | 111,40K | 18:23:00 | ||
| Incitec Pivot ADR | 2,400 | 2,550 | 2,390 | -0,040 | -1,64% | 50,99K | 18:20:00 | ||
| Fortescue Metals ADR | 5,917 | 5,990 | 5,910 | -0,178 | -2,92% | 15,30K | 18:24:00 | ||
| Artemis Resources | 0,09 | 0,09 | 0,09 | 0,00 | 3,45% | 21,10K | 17:32:00 | ||
| De Grey Mining | 0,09 | 0,09 | 0,09 | -0,01 | -6,22% | 220,00K | 17:55:00 | ||
| OceanaGold | 2,9900 | 3,0550 | 2,9600 | -0,0360 | -1,19% | 20,09K | 17:48:00 | ||
| Liquefied Natural Gas Ltd | 0,3510 | 0,3598 | 0,3500 | -0,0041 | -1,15% | 66,84K | 18:18:00 | ||
| AU & NZ Banking Group | 17,74 | 17,93 | 17,72 | -0,66 | -3,56% | 88,68K | 18:23:00 | ||
| Brambles ADR | 14,13 | 14,19 | 14,07 | -0,24 | -1,64% | 63,86K | 18:24:00 | ||
| South32 ADR | 11,69 | 11,84 | 11,66 | -0,05 | -0,43% | 15,89K | 18:20:00 | ||
| MGC Pharma | 0,028 | 0,029 | 0,028 | 0,000 | 0,00% | 0 | 13/12 |
Áustria
| Nome | Último | Máxima | Mínima | Variação | Var% | Vol. | Hora | ||
|---|---|---|---|---|---|---|---|---|---|
| Erste Group Bank AG PK | 18,11 | 18,25 | 18,05 | +0,13 | +0,73% | 58,68K | 18:24:00 | ||
| Wienerberger Baustoffindustrie | 4,160 | 4,240 | 4,160 | -0,090 | -2,12% | 21,33K | 18:22:00 | ||
| OMV AG PK | 47,25 | 47,55 | 47,00 | +0,08 | +0,16% | 4,90K | 18:23:00 | ||
| Voestalpine AG PK | 5,84 | 5,96 | 5,73 | -0,16 | -2,67% | 1,86K | 14:45:00 | ||
| Raiffeisen Bank ADR | 6,92 | 6,93 | 6,85 | +0,06 | +0,87% | 7,01K | 17:56:00 | ||
| Palfinger ADR | 30,28 | 30,28 | 30,28 | +0,34 | +1,14% | 0 | 19/11 | ||
| Schoeller Bleckmann ADR | 7,22 | 7,22 | 7,22 | -1,13 | -13,53% | 0 | 06/12 | ||
| Flughafen Wien ADR | 9,1 | 9,1 | 9,1 | +0,0 | +0,00% | 0 | 19/11 | ||
| Erste Bank | 36,520 | 36,520 | 36,520 | -0,490 | -1,32% | 3,30K | 17:32:00 | ||
| Vienna Insurance ADR | 4,80 | 4,80 | 4,80 | 0,00 | 0,00% | 0 | 07/12 | ||
| Oesterreichische Post ADR | 21,4 | 21,4 | 21,4 | 0,0 | 0,00% | 0 | 30/05 | ||
| OMV ADR | 0 | 0 | 0 | 0 | 0,00% | 0 | 29/11 | ||
| Verbund ADR | 7,75 | 7,75 | 7,75 | 0,00 | 0,00% | 0 | 29/11 | ||
| Mayr Melnhof Karton ADR | 33,10 | 33,10 | 33,10 | +2,69 | +8,85% | 0 | 19/11 | ||
| Immofinanz ADR | 7,44 | 7,44 | 7,44 | -3,48 | -31,87% | 0 | 06/06 | ||
| EVN ADR | 3,02 | 3,02 | 3,02 | 0,00 | 0,00% | 0 | 12/12 | ||
| Andritz ADR | 9,73 | 9,73 | 9,73 | -0,42 | -4,14% | 0 | 07/12 | ||
| Telekom Austria AG PK | 14,85 | 14,95 | 14,85 | +0,00 | +0,00% | 0 | 12/12 | ||
| Wolford ADR | 2,68 | 2,68 | 2,68 | 0,00 | 0,00% | 0 | 30/10 |
Bélgica
| Nome | Último | Máxima | Mínima | Variação | Var% | Vol. | Hora | ||
|---|---|---|---|---|---|---|---|---|---|
| Anheuser Busch ADR | 69,80 | 70,76 | 69,76 | -1,50 | -2,10% | 1,00M | 18:39:30 | ||
| Euronav | 7,97 | 8,19 | 7,97 | -0,29 | -3,51% | 354,44K | 18:39:19 | ||
| Galapagos ADR | 104,16 | 106,36 | 103,93 | -3,34 | -3,11% | 91,19K | 18:32:08 | ||
| KBC Group SA | 34,12 | 34,22 | 33,95 | -0,85 | -2,43% | 83,46K | 18:23:00 | ||
| Umicore ADR | 9,97 | 10,02 | 9,88 | -0,24 | -2,35% | 40,55K | 18:23:00 | ||
| Materialise NV | 15,39 | 15,40 | 14,30 | +1,07 | +7,47% | 226,98K | 18:35:21 | ||
| Telenet ADR | 24,0 | 24,0 | 24,0 | +0,4 | +1,48% | 12,32K | 18:10:00 | ||
| ageas SA/NV | 44,94 | 45,00 | 44,70 | -0,58 | -1,26% | 4,41K | 18:18:00 | ||
| Nyrstar ADR | 0,64 | 0,75 | 0,64 | 0,00 | 0,00% | 0 | 13/12 | ||
| Solvay ADR | 9,990 | 9,990 | 9,990 | -0,460 | -4,40% | 0,67K | 14:41:00 | ||
| Bpost ADR | 8,440 | 8,440 | 7,600 | +0,660 | +8,48% | 0,22K | 14:08:00 | ||
| GBL | 88,0500 | 88,0500 | 88,0500 | +0,0000 | +0,00% | 0 | 13/12 | ||
| NV Bekaert ADR | 4,347 | 4,347 | 4,347 | -0,173 | -3,83% | 0 | 20/06 | ||
| Barco ADR | 27,92 | 27,92 | 27,92 | +1,81 | +6,93% | 0 | 27/07 | ||
| Ackermans Van Haaren ADR | 18,1 | 18,1 | 18,1 | -1,5 | -7,65% | 0 | 23/08 | ||
| Oxurion | 4,3500 | 4,3500 | 4,3500 | 0,0000 | 0,00% | 0 | 30/11 | ||
| Galapagos | 113,25 | 113,25 | 113,25 | +0,00 | +0,00% | 0 | 30/07 | ||
| Tigenix | 41,98 | 41,98 | 41,27 | 0,00 | 0,00% | 0 | 25/07 | ||
| Proximus ADR | 5,18 | 5,18 | 5,18 | +0,00 | +0,00% | 0,50K | 18:18:00 | ||
| UCB SA | 43,10 | 43,10 | 43,10 | +0,00 | +0,00% | 0 | 11/12 |
Brasil
| Nome | Último | Máxima | Mínima | Variação | Var% | Vol. | Hora | ||
|---|---|---|---|---|---|---|---|---|---|
| Ambev SA | 4,0550 | 4,1899 | 4,0500 | -0,0950 | -2,29% | 13,73M | 18:39:23 | ||
| VALE | 12,940 | 13,115 | 12,745 | -0,100 | -0,77% | 21,07M | 18:39:30 | ||
| Petroleo Brasileiro ADR Reptg 2 Pref | 11,750 | 11,925 | 11,700 | -0,230 | -1,92% | 5,94M | 18:38:06 | ||
| Petroleo Brasileiro Petrobras ADR | 13,41 | 13,65 | 13,35 | -0,22 | -1,61% | 11,43M | 18:39:28 | ||
| Itau Unibanco | 9,02 | 9,13 | 8,97 | -0,16 | -1,69% | 7,29M | 18:39:34 | ||
| Gerdau ADR | 3,83 | 3,94 | 3,80 | -0,10 | -2,54% | 10,96M | 18:39:28 | ||
| Banco Bradesco | 9,74 | 9,88 | 9,67 | -0,19 | -1,86% | 20,92M | 18:39:12 | ||
| Brazil Minerals | 0,0010 | 0,0011 | 0,0009 | -0,0001 | -9,09% | 1,49M | 17:25:00 | ||
| CEMIG PN ADR | 3,240 | 3,285 | 3,210 | -0,010 | -0,31% | 2,11M | 18:39:31 | ||
| Sabesp ADR | 7,74 | 7,84 | 7,69 | -0,24 | -2,95% | 1,52M | 18:39:36 | ||
| Kroton Edct | 2,330 | 2,391 | 2,310 | -0,055 | -2,31% | 1,84M | 18:22:00 | ||
| PagSeguro Digital | 20,73 | 21,12 | 20,05 | -0,07 | -0,34% | 1,67M | 18:39:27 | ||
| Telefonica Brasil ADR | 12,31 | 12,45 | 12,26 | +0,11 | +0,87% | 735,38K | 18:39:27 | ||
| StoneCo | 17,80 | 18,89 | 17,65 | -0,75 | -4,02% | 857,93K | 18:39:26 | ||
| BRF | 5,81 | 5,99 | 5,76 | -0,01 | -0,17% | 3,12M | 18:39:06 | ||
| Cielo SA | 2,34 | 2,41 | 2,31 | +0,05 | +2,18% | 644,47K | 18:22:00 | ||
| TIM Participacoes | 15,600 | 15,870 | 15,290 | +0,130 | +0,84% | 393,71K | 18:39:33 | ||
| Banco Do Brasil SA | 11,205 | 11,340 | 11,110 | -0,075 | -0,66% | 118,54K | 18:12:00 | ||
| Gol Linhas Aereas ADR | 11,82 | 12,13 | 11,49 | +0,49 | +4,28% | 1,53M | 18:38:12 | ||
| National Steel | 2,265 | 2,300 | 2,240 | -0,015 | -0,66% | 489,33K | 18:38:34 |
Canadá
| Nome | Último | Máxima | Mínima | Variação | Var% | Vol. | Hora | ||
|---|---|---|---|---|---|---|---|---|---|
| Encana | 5,79 | 6,14 | 5,79 | -0,43 | -6,83% | 16,68M | 18:39:30 | ||
| Aurora Cannabis | 5,81 | 5,96 | 5,33 | +0,10 | +1,75% | 10,74M | 18:39:30 | ||
| Barrick Gold | 13,69 | 14,02 | 13,62 | -0,43 | -3,01% | 13,84M | 18:39:29 | ||
| Enbridge | 32,23 | 32,40 | 32,03 | -0,04 | -0,12% | 8,74M | 18:39:30 | ||
| Kinross Gold | 2,885 | 2,890 | 2,773 | -0,015 | -0,52% | 9,21M | 18:39:06 | ||
| Alamos Gold | 3,02 | 3,12 | 2,90 | -0,16 | -5,03% | 6,63M | 18:39:35 | ||
| Aphria | 5,5400 | 5,7900 | 4,8500 | +0,3100 | +5,93% | 6,53M | 18:38:58 | ||
| Goldcorp | 9,13 | 9,36 | 9,09 | -0,33 | -3,44% | 8,34M | 18:39:20 | ||
| Eco-Tek Group, Inc. | 0,00010 | 0,00010 | 0,00010 | -0,00010 | -50,00% | 30,00K | 13:30:00 | ||
| Eldorado | 0,583 | 0,596 | 0,576 | -0,002 | -0,29% | 3,23M | 18:39:28 | ||
| Canopy Growth | 30,863 | 32,080 | 29,710 | +0,043 | +0,14% | 4,28M | 18:39:33 | ||
| Yamana Gold | 2,132 | 2,180 | 2,090 | -0,038 | -1,73% | 5,72M | 18:39:28 | ||
| Lululemon Athletica | 118,92 | 122,14 | 117,61 | -1,28 | -1,06% | 2,11M | 18:39:18 | ||
| Suncor Energy | 29,56 | 30,34 | 29,35 | -1,11 | -3,61% | 3,73M | 18:39:32 | ||
| Turquoise Hill | 1,690 | 1,740 | 1,617 | +0,030 | +1,81% | 4,33M | 18:39:33 | ||
| IAMGold | 3,390 | 3,410 | 3,260 | +0,020 | +0,59% | 3,80M | 18:39:35 | ||
| Sunshine Biopharma | 0,0006 | 0,0006 | 0,0005 | 0,0000 | 0,00% | 8,11M | 18:09:00 | ||
| BlackBerry | 7,58 | 7,80 | 7,55 | -0,14 | -1,75% | 3,89M | 18:39:33 | ||
| Can Nat. Res. | 25,54 | 26,24 | 25,45 | -0,90 | -3,40% | 1,70M | 18:39:32 | ||
| Icbs Ltd New | 0,00010 | 0,00020 | 0,00010 | -0,00010 | -50,00% | 45,69M | 18:05:00 |
Chile
| Nome | Último | Máxima | Mínima | Variação | Var% | Vol. | Hora | ||
|---|---|---|---|---|---|---|---|---|---|
| Enel Americas ADR | 8,89 | 8,94 | 8,76 | +0,04 | +0,45% | 659,94K | 18:39:09 | ||
| LATAM Airlines ADR | 10,32 | 10,38 | 10,14 | -0,11 | -1,01% | 548,33K | 18:39:32 | ||
| Sociedad Quimica y Minera | 42,69 | 43,43 | 42,64 | -0,65 | -1,50% | 362,66K | 18:36:29 | ||
| GeoPark Ltd | 13,740 | 14,360 | 13,480 | -0,520 | -3,65% | 239,45K | 18:39:36 | ||
| Enersis Chile | 4,8600 | 4,8800 | 4,7600 | +0,0200 | +0,41% | 187,53K | 18:35:21 | ||
| Santander Chile ADR | 30,62 | 30,81 | 30,31 | -0,15 | -0,49% | 116,84K | 18:38:34 | ||
| Banco De Chile | 28,54 | 28,85 | 28,20 | -0,45 | -1,55% | 94,89K | 18:36:44 | ||
| Compania Cervecerias Unidas | 25,48 | 25,78 | 25,23 | -0,13 | -0,51% | 129,23K | 18:39:25 | ||
| Andina B | 22,90 | 23,00 | 22,48 | 0,00 | 0,00% | 0 | 13/12 | ||
| Enel Generacion Chile ADR | 18,81 | 19,19 | 18,34 | -0,15 | -0,78% | 8,68K | 18:23:56 | ||
| Itau CorpBanca ADR | 14,10 | 14,10 | 14,00 | +0,01 | +0,07% | 4,55K | 14:19:39 | ||
| Cerro Grande Mining Corp | 0,003 | 0,003 | 0,003 | +0,000 | +0,00% | 0 | 12/12 | ||
| Embotelladora Andina | 20,00 | 20,00 | 20,00 | 0,00 | 0,00% | 0 | 12/12 |
China
| Nome | Último | Máxima | Mínima | Variação | Var% | Vol. | Hora | ||
|---|---|---|---|---|---|---|---|---|---|
| Jd.Com Inc Adr | 22,15 | 22,94 | 22,01 | -0,56 | -2,48% | 12,21M | 18:39:29 | ||
| Qudian Inc | 5,86 | 6,24 | 5,68 | -0,46 | -7,28% | 5,10M | 18:38:48 | ||
| NIO | 7,66 | 7,89 | 7,40 | -0,09 | -1,16% | 9,64M | 18:39:31 | ||
| Alibaba | 149,21 | 150,70 | 145,74 | -2,27 | -1,50% | 13,90M | 18:39:28 | ||
| Yulong Eco-Materials | 5,080 | 6,580 | 4,610 | +0,000 | +0,00% | 0 | 13/12 | ||
| Vipshop | 5,285 | 5,630 | 5,275 | -0,345 | -6,13% | 4,88M | 18:39:32 | ||
| iQIYI | 17,68 | 18,11 | 17,53 | -0,62 | -3,36% | 5,06M | 18:39:34 | ||
| Tencent ADR | 39,510 | 39,920 | 39,100 | -0,680 | -1,69% | 3,20M | 18:24:00 | ||
| Momo Inc | 25,30 | 25,84 | 24,47 | -0,16 | -0,63% | 2,27M | 18:39:38 | ||
| Pinduoduo | 23,11 | 23,37 | 21,78 | +0,53 | +2,35% | 2,97M | 18:39:21 | ||
| TAL Education | 26,890 | 27,535 | 26,580 | -0,180 | -0,66% | 1,39M | 18:39:25 | ||
| Ctrip.Com | 28,01 | 28,77 | 27,73 | -0,29 | -1,02% | 3,45M | 18:39:22 | ||
| ZTO Express Cayman | 16,47 | 16,53 | 16,16 | -0,01 | -0,06% | 393,33K | 18:37:53 | ||
| Bilibili | 15,19 | 15,43 | 14,30 | +0,24 | +1,61% | 2,71M | 18:39:15 | ||
| Baozun Inc | 36,52 | 38,29 | 35,80 | -0,35 | -0,95% | 1,21M | 18:39:25 | ||
| New Oriental Education&Tech | 56,49 | 57,43 | 54,57 | +0,14 | +0,25% | 773,58K | 18:39:36 | ||
| Baidu | 177,00 | 180,51 | 176,61 | -2,90 | -1,61% | 1,45M | 18:39:31 | ||
| BEST | 4,32 | 4,40 | 4,17 | +0,09 | +2,13% | 854,19K | 18:38:45 | ||
| Qutoutiao | 4,99 | 5,09 | 4,83 | -0,23 | -4,41% | 365,99K | 18:39:25 | ||
| Weibo Corp | 64,59 | 65,67 | 62,19 | +0,84 | +1,32% | 1,34M | 18:39:30 |
Chipre
| Nome | Último | Máxima | Mínima | Variação | Var% | Vol. | Hora | ||
|---|---|---|---|---|---|---|---|---|---|
| QIWI | 14,49 | 14,84 | 14,33 | -0,38 | -2,56% | 195,35K | 18:39:08 | ||
| Polymetal International ADR | 11,25 | 11,25 | 11,25 | +0,74 | +7,04% | 0,20K | 14:59:00 | ||
| Polymetal International | 10,0 | 10,2 | 10,0 | 0,0 | 0,00% | 0 | 06/12 | ||
| Prosafe | 2,0000 | 2,0000 | 2,0000 | 0,0000 | 0,00% | 0 | 23/11 | ||
| Prosafe ADR | 1,900 | 1,900 | 1,900 | 0,000 | 0,00% | 0 | 06/12 |
Cingapura
| Nome | Último | Máxima | Mínima | Variação | Var% | Vol. | Hora | ||
|---|---|---|---|---|---|---|---|---|---|
| Flex | 7,77 | 7,95 | 7,75 | -0,09 | -1,15% | 4,30M | 18:39:34 | ||
| Kulicke&Soffa | 19,61 | 20,07 | 19,60 | -0,39 | -1,93% | 265,85K | 18:39:13 | ||
| Sea | 11,88 | 12,16 | 11,77 | -0,28 | -2,30% | 476,05K | 18:39:19 | ||
| DBS Group Holdings ADR | 68,27 | 69,41 | 68,12 | -1,46 | -2,09% | 53,43K | 18:23:00 | ||
| Singapore Telecommunications PK | 21,930 | 22,035 | 21,740 | -0,390 | -1,75% | 127,78K | 18:23:00 | ||
| Wave Life Sciences Ltd | 49,13 | 50,98 | 48,00 | -0,74 | -1,48% | 91,55K | 18:39:09 | ||
| United Overseas Bank ADR | 35,01 | 35,37 | 34,87 | -1,11 | -3,06% | 34,35K | 18:23:00 | ||
| China Yuchai | 12,86 | 13,19 | 12,86 | -0,12 | -0,92% | 30,25K | 18:19:36 | ||
| Volitionrx Ltd | 2,100 | 2,110 | 2,070 | -0,010 | -0,48% | 35,89K | 18:16:14 | ||
| Overseas Chinese Banking ADR | 16,02 | 16,13 | 15,89 | -0,67 | -4,01% | 23,26K | 18:22:00 | ||
| City Developments | 5,85 | 6,03 | 5,85 | -0,12 | -2,01% | 41,78K | 18:24:00 | ||
| Aslan Pharma ADR | 4,35 | 4,99 | 4,20 | -0,42 | -8,81% | 7,34K | 18:33:03 | ||
| Grindrod Shipping | 5,86 | 5,86 | 5,86 | +0,06 | +1,03% | 1,59K | 13:59:43 | ||
| Singapore Exchange ADR | 77,59 | 78,07 | 77,55 | -0,92 | -1,17% | 1,41K | 17:04:00 | ||
| Kenon Holdings | 15,43 | 15,64 | 15,43 | -0,26 | -1,65% | 2,75K | 15:49:08 | ||
| CapitaLand | 4,740 | 4,740 | 4,550 | +0,000 | +0,00% | 0 | 13/12 | ||
| UOL ADR | 17,76 | 17,76 | 17,76 | -0,62 | -3,37% | 0,24K | 13:11:00 | ||
| Keppel Corporation | 8,67 | 8,77 | 8,67 | -0,03 | -0,34% | 0,58K | 18:18:00 | ||
| GL ADR | 5,21 | 5,21 | 5,21 | 0,00 | 0,00% | 0 | 13/12 | ||
| Singapore Airlines | 6,9400 | 6,9400 | 6,9400 | +0,0000 | +0,00% | 0 | 13/12 |
Colômbia
| Nome | Último | Máxima | Mínima | Variação | Var% | Vol. | Hora | ||
|---|---|---|---|---|---|---|---|---|---|
| Ecopetrol ADR | 18,30 | 18,55 | 18,18 | -0,39 | -2,09% | 429,81K | 18:39:35 | ||
| BanColombia | 40,15 | 40,59 | 39,90 | -0,53 | -1,30% | 94,14K | 18:38:12 | ||
| Grupo Aval | 6,23 | 6,36 | 6,23 | -0,24 | -3,71% | 340,99K | 18:37:47 | ||
| Tecnoglass | 8,750 | 8,910 | 8,610 | -0,030 | -0,34% | 5,33K | 18:32:07 | ||
| Bakken Energy Corp | 0,001 | 0,001 | 0,000 | 0,000 | 0,00% | 0 | 02/10 | ||
| Goff Corp | 0,00060 | 0,00070 | 0,00060 | -0,00010 | -14,29% | 797,49K | 18:11:00 | ||
| Cementos Argos ADR | 10,87 | 10,87 | 10,87 | +0,06 | +0,57% | 4,81K | 14:21:00 | ||
| Nutresa ADR | 6,99 | 6,99 | 6,99 | 0,00 | 0,00% | 0 | 25/10 | ||
| Inversiones Suramericana ADR | 19,49 | 19,49 | 19,30 | 0,00 | 0,00% | 0 | 28/11 | ||
| Interconnection Electric | 100,00 | 100,00 | 100,00 | +0,00 | +0,00% | 0 | 12/12 |
Coreia do Sul
| Nome | Último | Máxima | Mínima | Variação | Var% | Vol. | Hora | ||
|---|---|---|---|---|---|---|---|---|---|
| LG Display | 7,88 | 7,99 | 7,87 | -0,23 | -2,84% | 182,76K | 18:38:00 | ||
| Korea Electric Power | 14,29 | 14,37 | 14,19 | +0,09 | +0,63% | 183,60K | 18:37:15 | ||
| KT | 15,09 | 15,15 | 14,91 | +0,05 | +0,30% | 290,25K | 18:39:30 | ||
| KB Financial | 42,17 | 42,69 | 41,82 | +0,11 | +0,26% | 94,87K | 18:38:01 | ||
| Shinhan | 35,88 | 36,09 | 35,24 | +0,13 | +0,35% | 103,02K | 18:36:50 | ||
| POSCO | 55,26 | 56,32 | 55,20 | -1,16 | -2,05% | 77,97K | 18:39:30 | ||
| SK Telecom ADR | 27,45 | 27,52 | 27,40 | -0,10 | -0,34% | 227,70K | 18:38:30 | ||
| Woori Bank | 41,430 | 41,640 | 41,331 | -0,010 | -0,02% | 8,89K | 18:23:30 | ||
| Hanwha Q Cells Co | 9,750 | 9,750 | 9,700 | +0,010 | +0,10% | 33,53K | 18:37:12 | ||
| Gravity Co | 38,771 | 39,990 | 38,000 | +1,361 | +3,64% | 21,03K | 18:39:19 | ||
| Samsung Electronics Co | 2.210,00 | 2.210,00 | 2.210,00 | 0,00 | 0,00% | 0 | 19/01 | ||
| Hyundai Motor | 89,00 | 89,00 | 89,00 | 0,00 | 0,00% | 0 | 14/11 | ||
| Hyundai Motor ADR | 0 | 0 | 0 | 0 | 0,00% | 0 | 29/11 | ||
| Hyundai Motor Pref ADR | 0 | 0 | 0 | 0 | 0,00% | 0 | 29/11 | ||
| KTG ADR | 0 | 0 | 0 | 0 | 0,00% | 0 | 29/11 | ||
| Samsung Electronics Co Ltd DRC Pref | 0 | 0 | 0 | 0 | 0,00% | 0 | 29/11 | ||
| Webzen ADR | 4,99 | 4,99 | 4,99 | +0,00 | +0,00% | 0 | 29/11 |
Dinamarca
| Nome | Último | Máxima | Mínima | Variação | Var% | Vol. | Hora | ||
|---|---|---|---|---|---|---|---|---|---|
| Novo Nordisk ADR | 46,51 | 46,91 | 46,34 | -0,26 | -0,55% | 2,53M | 18:39:17 | ||
| LiqTech International Inc | 1,4200 | 1,5224 | 1,4000 | -0,0400 | -2,74% | 156,58K | 18:38:26 | ||
| Carlsberg AS | 21,61 | 21,80 | 21,61 | -0,28 | -1,28% | 93,15K | 18:24:00 | ||
| AP Moeller-Maersk AS | 6,61 | 6,72 | 6,61 | -0,18 | -2,61% | 91,43K | 18:23:00 | ||
| Danske Bank A/S ADR | 10,45 | 10,54 | 10,43 | -0,14 | -1,33% | 47,00K | 18:24:00 | ||
| Genmab AS | 16,07 | 16,13 | 15,95 | -0,14 | -0,86% | 42,65K | 18:23:00 | ||
| Novozymes AS | 44,34 | 44,66 | 44,17 | -1,09 | -2,39% | 29,44K | 18:23:00 | ||
| Ascendis Pharma AS | 64,90 | 66,29 | 62,54 | +1,38 | +2,17% | 69,21K | 18:39:21 | ||
| Vestas Wind Systems AS | 26,30 | 26,45 | 26,24 | -0,36 | -1,35% | 22,84K | 18:18:00 | ||
| Forward Pharma A S | 0,95 | 1,01 | 0,88 | -0,02 | -1,86% | 36,00K | 18:19:21 | ||
| Iss ADR | 14,28 | 14,44 | 13,94 | +0,25 | +1,78% | 18,13K | 03:00:00 | ||
| DSV | 36,98 | 37,15 | 36,85 | -0,95 | -2,50% | 24,68K | 18:23:00 | ||
| Coloplast A | 9,52 | 9,55 | 9,43 | -0,07 | -0,73% | 16,26K | 18:22:00 | ||
| CHR Hansen Holding AS | 44,80 | 44,92 | 44,64 | -0,53 | -1,16% | 9,51K | 18:23:00 | ||
| Canamed4pets | 0,00040 | 0,00040 | 0,00040 | +0,00020 | +100,00% | 100,00K | 16:08:00 | ||
| H Lundbeck AS | 43,150 | 43,630 | 43,150 | +0,075 | +0,17% | 1,92K | 17:43:00 | ||
| Dong Energy ADR | 23,40 | 23,40 | 22,85 | +0,02 | +0,09% | 0,44K | 17:47:00 | ||
| Zealand Pharma ADR | 13,42 | 13,42 | 13,38 | +0,34 | +2,60% | 0,24K | 12:44:21 | ||
| Vestas Wind | 79,1900 | 79,3250 | 79,1900 | -0,9600 | -1,20% | 0,41K | 16:59:00 | ||
| Novozymes B | 44,4700 | 44,4700 | 44,4700 | -1,6088 | -3,49% | 0,09K | 17:29:00 |
Emirados Árabes Unidos
| Nome | Último | Máxima | Mínima | Variação | Var% | Vol. | Hora | ||
|---|---|---|---|---|---|---|---|---|---|
| Argentum 47 | 0,0031 | 0,0031 | 0,0031 | +0,0009 | +40,91% | 50,00K | 12:31:00 | ||
| Amira Nature Fds | 0,41 | 0,44 | 0,41 | 0,00 | 0,00% | 163,56K | 18:39:20 |
Espanha
| Nome | Último | Máxima | Mínima | Variação | Var% | Vol. | Hora | ||
|---|---|---|---|---|---|---|---|---|---|
| Santander ADR | 4,550 | 4,590 | 4,520 | -0,030 | -0,66% | 4,59M | 18:39:30 | ||
| Banco Bilbao ADR | 5,27 | 5,30 | 5,23 | -0,04 | -0,77% | 3,71M | 18:39:19 | ||
| Telefonica ADR | 8,740 | 8,810 | 8,700 | -0,120 | -1,35% | 5,02M | 18:38:21 | ||
| Grifols ADR | 18,93 | 19,12 | 18,83 | -0,17 | -0,86% | 315,31K | 18:39:04 | ||
| Caixabank ADR | 1,21 | 1,23 | 1,20 | -0,03 | -2,03% | 1,31M | 18:23:00 | ||
| Repsol SA | 16,58 | 16,79 | 16,51 | -0,32 | -1,86% | 249,34K | 18:23:00 | ||
| Industria de Diseno Textil | 13,75 | 13,93 | 13,75 | -0,37 | -2,59% | 280,35K | 18:23:00 | ||
| ACS Actividades Construccion ADR | 7,52 | 7,56 | 7,48 | -0,01 | -0,13% | 138,01K | 18:24:00 | ||
| Iberdrola SA | 31,89 | 31,90 | 31,52 | +0,05 | +0,16% | 681,40K | 18:23:00 | ||
| Red Electrica ADR | 11,409 | 11,460 | 11,330 | -0,041 | -0,36% | 104,34K | 18:24:00 | ||
| Naturgy Energy ADR | 5,18 | 5,20 | 5,15 | -0,04 | -0,67% | 21,88K | 18:24:00 | ||
| Enagas SA | 14,500 | 14,640 | 14,420 | -0,160 | -1,09% | 7,87K | 18:28:00 | ||
| Amadeus IT Holding SA PK | 70,28 | 71,11 | 70,00 | -1,75 | -2,42% | 20,83K | 18:12:00 | ||
| Ferrovial | 20,31 | 21,17 | 20,16 | +0,01 | +0,05% | 13,62K | 18:15:00 | ||
| Indra Sistemas SA | 4,85 | 4,87 | 4,85 | 0,00 | 0,00% | 2,01K | 17:05:00 | ||
| Promotora De Informaciones | 2,050 | 2,050 | 1,940 | +0,000 | +0,00% | 0 | 13/12 | ||
| Bankia | 3,0700 | 3,0700 | 3,0700 | -0,0800 | -2,54% | 0,40K | 13:55:00 | ||
| Mapfre ADR | 5,42 | 5,42 | 5,42 | 0,00 | 0,00% | 0 | 19/10 | ||
| FCC | 14,8000 | 14,8000 | 14,8000 | 0,0000 | 0,00% | 0 | 28/09 | ||
| Red Electrica | 21,5005 | 21,5005 | 21,5005 | +0,0000 | +0,00% | 0 | 28/11 |
Filipinas
| Nome | Último | Máxima | Mínima | Variação | Var% | Vol. | Hora | ||
|---|---|---|---|---|---|---|---|---|---|
| PLDT ADR | 21,10 | 21,35 | 21,01 | -0,54 | -2,50% | 60,75K | 18:39:20 | ||
| D&L Industries ADR | 4,60 | 4,78 | 4,60 | -0,19 | -3,97% | 7,85K | 18:23:00 | ||
| BDO Unibank ADR | 25,00 | 25,00 | 23,53 | 0,00 | 0,00% | 2,60K | 17:35:00 | ||
| Robinsons Retail Holdings Inc | 13,91 | 15,00 | 13,91 | -0,22 | -1,56% | 3,80K | 14:20:00 | ||
| Cebu Air ADR | 7,67 | 7,67 | 7,67 | +0,00 | +0,00% | 0 | 13/12 | ||
| Aboitiz Equity ADR | 9,83 | 9,83 | 9,83 | +1,93 | +24,43% | 0 | 07/12 | ||
| Metropolitan Bank ADR | 31 | 31 | 31 | 0 | 0,00% | 0 | 24/05 | ||
| Metro Pacific Invest ADR | 18,3 | 18,3 | 18,3 | +0,9 | +5,17% | 0 | 29/11 | ||
| Megaworld ADR | 17,8 | 17,8 | 17,8 | -0,1 | -0,34% | 0,78K | 17:47:00 | ||
| Manila Electric ADR | 13,99 | 13,99 | 13,99 | -0,62 | -4,24% | 0 | 06/09 | ||
| JG Summit ADR | 26 | 26 | 26 | 3 | 13,04% | 0 | 15/10 | ||
| Jollibee Foods ADR | 22,880 | 22,880 | 22,880 | +1,880 | +8,95% | 0,10K | 12:30:00 | ||
| Globe Telecom ADR | 37,53 | 37,53 | 37,53 | +0,73 | +1,98% | 0,17K | 14:54:00 | ||
| First Gen ADR | 5,77 | 5,77 | 5,77 | +0,00 | +0,00% | 0 | 26/10 | ||
| DMCI ADR | 2,84 | 2,84 | 2,84 | +0,03 | +1,07% | 0 | 15/11 | ||
| Universal Robina ADR | 25,61 | 25,61 | 25,61 | 0,00 | 0,00% | 0 | 24/10 | ||
| Bank the Philippine Islands ADR | 37,89 | 37,89 | 37,89 | 1,76 | 4,87% | 0 | 01/03 | ||
| Benguet B | 0,0100 | 0,0100 | 0,0100 | 0,0000 | 0,00% | 0 | 04/12 | ||
| Ayala ADR | 17,8 | 17,8 | 17,8 | +0,4 | +2,54% | 0,10K | 12:30:00 | ||
| Aboitiz Power ADR | 15,75 | 15,75 | 15,75 | -1,59 | -9,17% | 0 | 15/03 |
Finlândia
| Nome | Último | Máxima | Mínima | Variação | Var% | Vol. | Hora | ||
|---|---|---|---|---|---|---|---|---|---|
| Nokia ADR | 5,940 | 6,010 | 5,890 | -0,090 | -1,49% | 15,47M | 18:39:36 | ||
| Sampo OYJ | 21,98 | 22,08 | 21,88 | +0,11 | +0,51% | 94,95K | 18:24:00 | ||
| Stora Enso Oyj PK | 11,93 | 11,98 | 11,80 | 0,00 | 0,00% | 312,98K | 18:23:00 | ||
| Kone Oyj ADR | 23,85 | 24,01 | 23,82 | -0,56 | -2,29% | 13,59K | 17:45:00 | ||
| UPM-Kymmene Corp | 25,84 | 25,94 | 25,75 | -0,04 | -0,15% | 8,44K | 18:23:00 | ||
| Neste | 40,20 | 40,20 | 40,20 | -0,78 | -1,90% | 0,53K | 12:47:00 | ||
| Kone Corporation | 48,2000 | 48,2000 | 47,5300 | -0,0100 | -0,02% | 2,80K | 17:01:00 | ||
| Nokian Tyres ADR | 15,12 | 15,13 | 15,13 | -0,28 | -1,79% | 0,54K | 14:41:00 | ||
| Metso Corporation | 6,41 | 6,49 | 6,41 | -0,09 | -1,38% | 2,83K | 18:18:00 | ||
| Tieto ADR | 0 | 0 | 0 | 0 | 0,00% | 0 | 29/11 | ||
| Outokumpu ADR | 2,00 | 2,00 | 2,00 | -0,03 | -1,48% | 0 | 10/12 | ||
| Wartsila ADR | 3,20 | 3,24 | 3,20 | 0,00 | 0,00% | 0 | 19/11 | ||
| Outotec ADR | 4,91 | 4,91 | 4,91 | +0,17 | +3,59% | 0 | 29/03 | ||
| Orion ADR | 16,35 | 16,35 | 16,35 | 0,00 | 0,00% | 0 | 11/12 | ||
| Konecranes ADR | 6,650 | 6,650 | 6,650 | -0,770 | -10,38% | 0 | 29/11 | ||
| Kesko ADR | 26,340 | 26,340 | 26,340 | 0,000 | 0,00% | 0 | 15/10 | ||
| Amer Sports ADR | 22,200 | 22,200 | 22,090 | +0,000 | +0,00% | 0 | 12/12 | ||
| Poyry | 8,6 | 8,6 | 8,6 | +0,0 | +0,00% | 0 | 09/11 | ||
| Uponor | 10,35 | 10,35 | 10,35 | +0,14 | +1,34% | 0,78K | 14:12:00 | ||
| Fortum ADR | 4,492 | 4,493 | 4,480 | +0,343 | +8,25% | 0,81K | 18:18:00 |
França
| Nome | Último | Máxima | Mínima | Variação | Var% | Vol. | Hora | ||
|---|---|---|---|---|---|---|---|---|---|
| Total ADR | 54,280 | 55,140 | 54,240 | -0,643 | -1,17% | 928,92K | 18:39:36 | ||
| L’Air Liquide | 24,11 | 24,26 | 24,06 | -0,13 | -0,52% | 119,95K | 18:23:00 | ||
| Sanofi ADR | 44,12 | 44,27 | 44,00 | -0,77 | -1,72% | 1,28M | 18:39:21 | ||
| BNP Paribas ADR | 23,370 | 23,510 | 23,280 | -0,470 | -1,97% | 363,03K | 18:24:00 | ||
| Valeo ADR | 13,57 | 13,77 | 13,49 | -0,74 | -5,14% | 36,32K | 18:23:00 | ||
| Danone PK | 14,39 | 14,47 | 14,36 | -0,14 | -0,96% | 484,33K | 18:24:00 | ||
| Criteo Sa | 23,63 | 24,26 | 23,59 | -0,99 | -4,02% | 372,84K | 18:39:36 | ||
| Societe Generale ADR | 6,7400 | 6,7800 | 6,7000 | -0,1500 | -2,18% | 393,32K | 18:23:00 | ||
| Compagnie Saint-Gobain ADR | 6,65 | 6,69 | 6,62 | -0,18 | -2,56% | 175,56K | 18:22:00 | ||
| Axa ADR | 21,54 | 21,66 | 21,50 | -0,30 | -1,39% | 315,96K | 18:23:00 | ||
| Orange ADR | 16,32 | 16,44 | 16,29 | -0,14 | -0,83% | 345,22K | 18:39:18 | ||
| Schneider Electric SA | 13,660 | 13,790 | 13,640 | -0,530 | -3,74% | 919,58K | 18:24:00 | ||
| Carrefour SA PK | 3,30 | 3,34 | 3,30 | -0,10 | -2,88% | 307,33K | 18:24:00 | ||
| Talend | 35,11 | 36,09 | 34,98 | -0,51 | -1,43% | 507,33K | 18:39:30 | ||
| Engie ADR | 14,48 | 14,53 | 14,40 | +0,05 | +0,31% | 1,23M | 18:37:00 | ||
| Vinci ADR | 20,66 | 20,73 | 20,60 | -0,44 | -2,07% | 91,93K | 18:24:00 | ||
| DBV Technologies | 15,29 | 15,35 | 14,56 | -0,09 | -0,59% | 249,32K | 18:39:27 | ||
| Michelin Cie Des Estb | 19,55 | 19,69 | 19,51 | -0,44 | -2,21% | 115,29K | 18:24:00 | ||
| Publicis Groupe SA | 14,05 | 14,10 | 13,98 | +0,02 | +0,14% | 117,09K | 18:23:00 | ||
| Credit Agricole SA PK | 5,650 | 5,680 | 5,640 | -0,090 | -1,57% | 173,31K | 18:24:00 |
Grécia
| Nome | Último | Máxima | Mínima | Variação | Var% | Vol. | Hora | ||
|---|---|---|---|---|---|---|---|---|---|
| Capital Product Partners | 2,339 | 2,370 | 2,310 | -0,041 | -1,72% | 578,31K | 18:38:40 | ||
| Star Bulk Carriers | 9,8500 | 10,0050 | 9,5600 | +0,1200 | +1,23% | 513,81K | 18:39:33 | ||
| DryShips | 6,04 | 6,15 | 5,70 | +0,22 | +3,69% | 1,08M | 18:38:57 | ||
| Aegean Marine Petroleum | 0,0338 | 0,0350 | 0,0288 | +0,0049 | +16,78% | 778,50K | 18:13:00 | ||
| Top Ships | 1,0300 | 1,0500 | 1,0000 | +0,0200 | +1,98% | 273,70K | 18:38:47 | ||
| Diana Containerships | 0,7069 | 0,7600 | 0,7060 | -0,0451 | -6,00% | 481,73K | 18:39:35 | ||
| FreeSeas | 0,0032 | 0,0034 | 0,0024 | +0,0012 | +62,25% | 368,12K | 16:20:00 | ||
| Diana Shipping | 3,250 | 3,350 | 3,180 | -0,080 | -2,40% | 200,74K | 18:36:18 | ||
| Euroseas | 0,769 | 0,846 | 0,750 | -0,071 | -8,43% | 144,74K | 18:37:28 | ||
| Paragon | 0,0070 | 0,0075 | 0,0070 | 0,0000 | 0,00% | 0 | 13/12 | ||
| Pyxis Tankers Inc | 1,1700 | 1,1800 | 1,1200 | +0,0400 | +3,54% | 133,47K | 18:37:30 | ||
| Globus Maritime | 3,3800 | 3,6200 | 3,2101 | -0,0900 | -2,59% | 160,75K | 18:30:44 | ||
| Tsakos Energy | 3,195 | 3,250 | 3,156 | -0,035 | -1,08% | 115,98K | 18:34:32 | ||
| Seanergy Maritime | 0,586 | 0,630 | 0,545 | -0,024 | -3,97% | 60,35K | 18:04:13 | ||
| Alpha Bank | 0,324 | 0,324 | 0,318 | 0,000 | 0,00% | 12,08K | 14:49:00 | ||
| Tsakos Energy Pref E | 20,299 | 20,665 | 20,150 | -0,091 | -0,45% | 13,43K | 17:51:54 | ||
| Danaos | 0,851 | 0,880 | 0,830 | -0,023 | -2,66% | 78,52K | 18:12:01 | ||
| StealthGas | 3,240 | 3,300 | 3,240 | -0,060 | -1,82% | 53,92K | 18:39:13 | ||
| Tsakos Energy Navigation Pd Pref | 20,4945 | 20,7689 | 19,7600 | -0,2030 | -0,98% | 7,03K | 18:05:10 | ||
| Greek Org of Football Prognostics | 4,735 | 4,774 | 4,710 | -0,077 | -1,60% | 13,64K | 18:14:00 |
Holanda
| Nome | Último | Máxima | Mínima | Variação | Var% | Vol. | Hora | ||
|---|---|---|---|---|---|---|---|---|---|
| ING ADR | 11,41 | 11,52 | 11,39 | -0,15 | -1,28% | 3,24M | 18:39:25 | ||
| NXP | 78,06 | 79,44 | 77,30 | -0,78 | -0,98% | 1,59M | 18:39:28 | ||
| Royal Dutch Shell ADR | 58,22 | 59,31 | 58,21 | -1,01 | -1,70% | 3,08M | 18:39:32 | ||
| Aegon ADR | 4,76 | 4,82 | 4,75 | -0,09 | -1,86% | 1,48M | 18:39:24 | ||
| Constellium Nv | 7,70 | 8,27 | 7,69 | -0,70 | -8,33% | 1,52M | 18:39:34 | ||
| Yandex | 28,02 | 28,59 | 27,48 | +0,12 | +0,43% | 1,62M | 18:39:32 | ||
| Royal Dutch Shell B ADR | 59,46 | 60,63 | 59,45 | -1,11 | -1,83% | 1,83M | 18:39:15 | ||
| VEON | 2,400 | 2,570 | 2,350 | -0,060 | -2,44% | 5,28M | 18:39:26 | ||
| Unilever NV ADR | 55,700 | 56,097 | 55,675 | -0,690 | -1,22% | 775,18K | 18:39:29 | ||
| Wright Medical Group | 27,43 | 27,94 | 27,30 | -0,18 | -0,63% | 664,68K | 18:39:34 | ||
| Qiagen NV | 34,65 | 34,89 | 34,47 | -0,37 | -1,06% | 886,83K | 18:39:15 | ||
| International NV | 5,67 | 5,89 | 5,67 | -0,20 | -3,41% | 579,15K | 18:39:18 | ||
| Core Laboratories | 66,42 | 69,60 | 66,42 | -3,37 | -4,83% | 619,94K | 18:39:34 | ||
| Interxion Holding NV | 58,17 | 59,06 | 57,98 | -1,11 | -1,86% | 295,24K | 18:39:19 | ||
| ASML ADR | 161,18 | 164,11 | 160,82 | -2,91 | -1,77% | 515,25K | 18:39:34 | ||
| Koninklijke Philips ADR | 36,55 | 36,85 | 36,50 | -0,72 | -1,93% | 724,40K | 18:39:09 | ||
| Playa Hotels & Resorts | 6,01 | 6,54 | 5,98 | -0,31 | -4,94% | 2,63M | 18:39:33 | ||
| ProQR Therapeutics NV | 17,780 | 18,220 | 17,640 | -0,190 | -1,06% | 160,05K | 18:37:50 | ||
| Koninklijke ADR | 2,910 | 2,926 | 2,890 | +0,030 | +1,04% | 75,07K | 18:23:00 | ||
| Uniqure NV | 28,09 | 28,68 | 27,70 | -0,20 | -0,71% | 221,41K | 18:39:22 |
Hong Kong
| Nome | Último | Máxima | Mínima | Variação | Var% | Vol. | Hora | ||
|---|---|---|---|---|---|---|---|---|---|
| Melco Resorts & Entertainment | 17,69 | 18,03 | 17,64 | -0,29 | -1,61% | 1,65M | 18:39:32 | ||
| CK Hutchison ADR | 10,12 | 10,14 | 10,06 | +0,10 | +1,00% | 330,40K | 18:24:00 | ||
| Hutchison China MediTech | 33,86 | 34,48 | 33,09 | -0,14 | -0,41% | 566,08K | 18:38:58 | ||
| China Mobile ADR | 47,52 | 48,07 | 47,25 | -1,66 | -3,37% | 777,88K | 18:39:33 | ||
| Seaspan | 9,29 | 9,55 | 9,23 | -0,11 | -1,17% | 574,79K | 18:39:15 | ||
| AIA ADR | 32,57 | 33,10 | 32,31 | -0,22 | -0,67% | 507,58K | 18:24:00 | ||
| China Unicom Hong Kong ADR | 11,08 | 11,17 | 11,08 | -0,23 | -2,03% | 5,32M | 18:37:33 | ||
| First Pacific Company | 1,864 | 1,940 | 1,860 | +0,009 | +0,49% | 435,12K | 18:20:00 | ||
| Sky Solar Holdings Adr Rep 8 | 0,658 | 0,660 | 0,601 | -0,017 | -2,52% | 144,46K | 18:32:35 | ||
| HKT ADR | 15,34 | 15,34 | 14,85 | -0,15 | -0,97% | 18,12K | 18:16:00 | ||
| SGOCO Group Ltd | 1,060 | 1,060 | 0,920 | +0,099 | +10,28% | 9,32K | 16:54:29 | ||
| Hang Seng Bank | 22,72 | 22,95 | 22,33 | -0,33 | -1,43% | 44,39K | 18:24:00 | ||
| China Cord Blood | 5,980 | 6,070 | 5,820 | -0,050 | -0,83% | 281,05K | 18:31:30 | ||
| Artificial Life Inc | 0,005 | 0,006 | 0,005 | 0,000 | 0,00% | 1,20K | 15:54:00 | ||
| CLP Holdings | 11,22 | 11,33 | 11,20 | +0,08 | +0,69% | 68,93K | 18:24:00 | ||
| Hong Kong & China Gas Co | 2,050 | 2,090 | 2,040 | -0,020 | -0,97% | 47,88K | 18:20:00 | ||
| Sun Hung Kai Properties | 14,63 | 14,63 | 14,49 | -0,04 | -0,24% | 25,93K | 18:23:00 | ||
| Aia Group | 8,05 | 8,05 | 8,05 | -0,05 | -0,62% | 32,22K | 18:20:00 | ||
| Value Partners | 0,749 | 0,760 | 0,731 | +0,004 | +0,59% | 119,99K | 18:21:00 | ||
| Geely Automobile | 1,8600 | 1,8900 | 1,8260 | +0,0080 | +0,43% | 41,80K | 17:28:00 |
Hungria
| Nome | Último | Máxima | Mínima | Variação | Var% | Vol. | Hora | ||
|---|---|---|---|---|---|---|---|---|---|
| Magyar Telekom Plc | 7,61 | 7,79 | 7,58 | -0,12 | -1,58% | 1,87K | 17:21:00 | ||
| MOL ADR | 6,0 | 6,0 | 6,0 | +0,0 | +0,00% | 0 | 11/12 |
Índia
| Nome | Último | Máxima | Mínima | Variação | Var% | Vol. | Hora | ||
|---|---|---|---|---|---|---|---|---|---|
| ICICI Bank ADR | 9,80 | 9,88 | 9,73 | +0,02 | +0,20% | 4,29M | 18:39:36 | ||
| Infosys ADR | 9,89 | 10,00 | 9,88 | +0,02 | +0,20% | 6,38M | 18:39:34 | ||
| Tata Motors ADR | 11,54 | 11,69 | 11,46 | -0,04 | -0,35% | 876,26K | 18:39:29 | ||
| HDFC Bank ADR | 100,62 | 100,88 | 99,13 | -0,14 | -0,14% | 560,56K | 18:39:01 | ||
| Wipro ADR | 5,17 | 5,21 | 5,15 | -0,16 | -2,91% | 407,90K | 18:39:26 | ||
| MakeMyTrip | 24,91 | 25,97 | 24,64 | -1,29 | -4,92% | 632,63K | 18:39:36 | ||
| Vedanta Ltd | 11,15 | 11,26 | 11,06 | -0,04 | -0,36% | 258,36K | 18:39:38 | ||
| Yatra Online | 4,15 | 4,25 | 4,12 | -0,11 | -2,58% | 55,84K | 18:36:50 | ||
| Eros | 8,220 | 8,350 | 8,120 | +0,030 | +0,37% | 186,37K | 18:38:46 | ||
| Sify | 1,610 | 1,690 | 1,600 | -0,010 | -0,62% | 139,34K | 18:37:32 | ||
| Dr Reddys Labs | 36,60 | 37,00 | 36,06 | -0,02 | -0,05% | 198,38K | 18:39:21 | ||
| WNS Holdings | 45,040 | 46,470 | 44,840 | -1,700 | -3,64% | 147,86K | 18:39:05 | ||
| Mahanagar Telephone Nigam PK | 0,300 | 0,300 | 0,281 | -0,040 | -11,76% | 7,10K | 13:42:00 | ||
| Azure Power Global | 10,33 | 10,33 | 9,90 | +0,38 | +3,79% | 16,70K | 18:21:07 | ||
| Reliance Industries Ltd | 0 | 0 | 0 | 0 | 0,00% | 0 | 29/11 | ||
| Mahindra Mahindra ADR | 0 | 0 | 0 | 0 | 0,00% | 0 | 29/11 | ||
| Larsen Toubro ADR | 0 | 0 | 0 | 0 | 0,00% | 0 | 29/11 | ||
| ITC ADR | 0 | 0 | 0 | 0 | 0,00% | 0 | 29/11 | ||
| Axis Bank ADR | 5 | 5 | 5 | 1 | 25,00% | 0 | 18/07 | ||
| UltraTech Cement ADR | 0 | 0 | 0 | 0 | 0,00% | 0 | 29/11 |
Indonésia
| Nome | Último | Máxima | Mínima | Variação | Var% | Vol. | Hora | ||
|---|---|---|---|---|---|---|---|---|---|
| PT Telekomunikasi Indonesia B | 25,770 | 26,690 | 25,700 | -1,050 | -3,92% | 1,12M | 18:39:17 | ||
| PT Bank Mandiri Persero TBK | 10,32 | 10,42 | 10,30 | -0,29 | -2,70% | 21,07K | 18:23:00 | ||
| Astra Int | 11,57 | 11,62 | 11,29 | -0,06 | -0,55% | 21,36K | 18:15:00 | ||
| Bank Rakyat | 12,60 | 12,66 | 12,46 | +0,01 | +0,08% | 21,78K | 18:23:00 | ||
| PT Kalba Farma IDR | 20,00 | 20,29 | 20,00 | -0,25 | -1,21% | 0,38K | 17:42:00 | ||
| Semen Persero | 15,49 | 15,70 | 15,33 | -0,25 | -1,56% | 18,55K | 18:15:00 | ||
| PT XL Axiata Tbk ADR | 2,56 | 2,60 | 2,56 | +0,01 | +0,39% | 18,93K | 17:51:00 | ||
| Telekomunikasi | 0,270 | 0,271 | 0,254 | +0,000 | +0,00% | 0 | 13/12 | ||
| Bank Central Asia ADR | 44,5500 | 45,1700 | 44,3000 | -0,9400 | -2,07% | 1,28K | 17:47:00 | ||
| PT Indofood Sukses Makmur TBK | 24,0700 | 24,0700 | 24,0700 | +0,0000 | +0,00% | 0 | 13/12 | ||
| Medco Energi ADR | 5,39 | 5,39 | 5,39 | 0,00 | 0,00% | 0 | 05/09 | ||
| Bumi Serpong Damai ADR | 25 | 25 | 25 | 0 | 0,00% | 0 | 12/09 | ||
| Aneka Tambang ADR | 5,34 | 5,34 | 5,34 | +0,12 | +2,30% | 0 | 12/09 | ||
| Adaro Energy ADR | 4,63 | 4,63 | 4,63 | +0,00 | +0,00% | 0 | 04/12 | ||
| Indo Tambangraya Megah ADR | 2,75 | 2,75 | 2,75 | 0,66 | 31,58% | 0 | 03/04 | ||
| PT United Tractors | 40,29 | 40,29 | 40,29 | 0,00 | 0,00% | 0 | 07/12 | ||
| PT Media Nusantara Citra TBK | 5,26 | 5,26 | 5,26 | 0,00 | 0,00% | 0 | 26/10 | ||
| Unilever Indonesia ADR | 61,00 | 61,00 | 60,28 | 0,00 | 0,00% | 0 | 12/12 | ||
| Vale Indonesia | 0,2000 | 0,2000 | 0,2000 | 0,0000 | 0,00% | 0 | 11/12 | ||
| Bank Mandiri Persero | 0,5000 | 0,5100 | 0,5000 | 0,0000 | 0,00% | 0 | 11/12 |
Irlanda
| Nome | Último | Máxima | Mínima | Variação | Var% | Vol. | Hora | ||
|---|---|---|---|---|---|---|---|---|---|
| Johnson Controls | 31,95 | 32,44 | 31,68 | +0,08 | +0,24% | 3,64M | 18:39:34 | ||
| Medtronic | 93,39 | 94,76 | 93,12 | -2,11 | -2,21% | 4,15M | 18:39:35 | ||
| Seagate | 38,67 | 39,40 | 38,37 | -0,73 | -1,85% | 2,37M | 18:39:23 | ||
| Amarin | 16,170 | 16,750 | 16,121 | -0,520 | -3,12% | 2,52M | 18:39:39 | ||
| Shire ADR | 175,26 | 176,56 | 174,73 | -1,43 | -0,81% | 1,84M | 18:39:33 | ||
| Endo Int | 10,22 | 11,12 | 10,16 | -0,92 | -8,26% | 3,82M | 18:39:31 | ||
| Eaton | 70,48 | 71,25 | 69,93 | -0,32 | -0,44% | 2,11M | 18:39:34 | ||
| Accenture | 155,49 | 158,64 | 155,12 | -4,76 | -2,97% | 1,54M | 18:38:56 | ||
| Adient | 18,07 | 19,25 | 17,80 | -0,43 | -2,30% | 1,47M | 18:39:35 | ||
| Horizon Pharma | 19,87 | 19,90 | 19,45 | -0,01 | -0,05% | 687,67K | 18:39:37 | ||
| Aptiv | 65,96 | 67,40 | 65,94 | -0,73 | -1,09% | 1,34M | 18:39:31 | ||
| Ingersoll-Rand | 95,83 | 97,90 | 95,64 | -1,45 | -1,49% | 1,18M | 18:39:20 | ||
| Allergan | 148,11 | 150,39 | 147,88 | -2,75 | -1,82% | 2,93M | 18:39:31 | ||
| CRH ADR | 25,52 | 25,75 | 25,44 | -0,07 | -0,27% | 929,40K | 18:38:18 | ||
| AerCap Holdings NV | 46,88 | 47,69 | 46,82 | -0,74 | -1,55% | 781,12K | 18:38:59 | ||
| Alkermes Plc | 32,71 | 33,66 | 32,29 | -1,06 | -3,14% | 894,40K | 18:39:27 | ||
| Perrigo | 57,16 | 58,23 | 57,10 | -1,35 | -2,30% | 1,13M | 18:39:36 | ||
| Presbia PLC | 0,513 | 0,578 | 0,512 | -0,055 | -9,64% | 97,02K | 18:38:45 | ||
| Allegion PLC | 86,27 | 87,88 | 86,01 | -0,96 | -1,10% | 387,27K | 18:39:19 | ||
| Ryanair ADR | 72,89 | 74,59 | 72,71 | -0,65 | -0,88% | 199,86K | 18:38:48 |
Israel
| Nome | Último | Máxima | Mínima | Variação | Var% | Vol. | Hora | ||
|---|---|---|---|---|---|---|---|---|---|
| Teva ADR | 18,44 | 19,16 | 18,28 | -0,58 | -3,05% | 7,80M | 18:39:36 | ||
| Rewalk Robotics | 0,20 | 0,21 | 0,20 | -0,01 | -2,38% | 2,20M | 18:38:32 | ||
| MER | 1,7210 | 1,8300 | 1,7014 | -0,1790 | -9,42% | 113,01K | 18:06:58 | ||
| Check Cap Ltd | 2,900 | 3,280 | 2,860 | -0,390 | -11,85% | 141,47K | 18:37:29 | ||
| Wix.Com Ltd | 87,12 | 88,06 | 85,27 | +0,15 | +0,17% | 912,05K | 18:39:09 | ||
| Tower | 14,940 | 15,330 | 14,840 | -0,060 | -0,40% | 159,06K | 18:39:36 | ||
| Pluristem | 0,8501 | 0,9200 | 0,8500 | -0,0299 | -3,40% | 356,61K | 18:36:06 | ||
| Mellanox | 90,99 | 92,77 | 89,25 | +0,38 | +0,42% | 452,95K | 18:38:59 | ||
| Check Point Software | 107,66 | 109,29 | 106,91 | -0,78 | -0,72% | 565,63K | 18:39:09 | ||
| Foamix Pharma | 3,98 | 4,08 | 3,95 | -0,02 | -0,50% | 586,12K | 18:39:09 | ||
| Orbotech Ltd | 58,04 | 58,75 | 58,04 | -0,62 | -1,06% | 171,75K | 18:39:20 | ||
| Ceragon | 3,890 | 4,030 | 3,850 | -0,140 | -3,47% | 490,32K | 18:39:01 | ||
| OWC Pharma | 0,1400 | 0,1424 | 0,1350 | +0,0010 | +0,72% | 218,68K | 18:22:00 | ||
| InspireMD | 0,1738 | 0,1795 | 0,1710 | -0,0044 | -2,47% | 447,48K | 18:32:30 | ||
| Cyberark Software | 74,23 | 76,85 | 74,17 | -2,62 | -3,41% | 415,66K | 18:39:07 | ||
| Kornit Digital Ltd | 17,60 | 19,24 | 17,34 | -1,38 | -7,27% | 306,83K | 18:39:25 | ||
| Ability | 2,21 | 2,30 | 2,11 | +0,01 | +0,45% | 171,50K | 18:28:30 | ||
| SolarEdge Technologies Inc | 38,23 | 38,80 | 37,65 | -0,30 | -0,78% | 165,03K | 18:39:33 | ||
| BioLineRx | 0,622 | 0,640 | 0,610 | -0,018 | -2,84% | 321,37K | 18:37:23 | ||
| Caesarstone | 14,720 | 14,860 | 14,300 | +0,160 | +1,10% | 184,76K | 18:37:59 |
Itália
| Nome | Último | Máxima | Mínima | Variação | Var% | Vol. | Hora | ||
|---|---|---|---|---|---|---|---|---|---|
| Ferrari NV | 101,59 | 102,83 | 101,42 | -2,51 | -2,41% | 503,41K | 18:38:58 | ||
| Intesa Sanpaolo SpA PK | 13,553 | 13,730 | 13,500 | -0,238 | -1,72% | 334,68K | 18:23:00 | ||
| ENEL Societa per Azioni | 5,610 | 5,650 | 5,590 | -0,050 | -0,88% | 1,24M | 18:38:00 | ||
| ENI ADR | 31,65 | 32,09 | 31,63 | -0,59 | -1,83% | 171,46K | 18:39:17 | ||
| Telecom Italia ADR | 6,220 | 6,320 | 6,220 | -0,150 | -2,35% | 145,37K | 18:39:24 | ||
| Telecom Italia A | 5,275 | 5,400 | 5,250 | -0,115 | -2,13% | 71,87K | 18:39:23 | ||
| Atlantia SPA | 10,14 | 10,27 | 10,14 | -0,21 | -1,98% | 35,80K | 18:24:00 | ||
| Mediobanca ADR | 8,53 | 8,59 | 8,50 | +0,01 | +0,12% | 59,74K | 18:23:00 | ||
| Terna Rete Elettrica Nazionale | 17,32 | 17,48 | 17,29 | -0,01 | -0,06% | 11,46K | 18:21:00 | ||
| Prada Spa PK | 6,54 | 6,61 | 6,50 | -0,09 | -1,37% | 26,47K | 18:22:00 | ||
| Assicurazioni Generali ADR | 7,96 | 8,19 | 7,96 | -0,22 | -2,66% | 0,80K | 18:18:00 | ||
| Prysmian SPA | 9,31 | 9,37 | 9,25 | -0,16 | -1,64% | 25,41K | 18:23:00 | ||
| Salini Impregilo ADR | 3,060 | 3,060 | 3,003 | -0,060 | -1,92% | 17,95K | 17:55:00 | ||
| Saipem ADR | 7,8500 | 8,0800 | 7,8500 | -0,1300 | -1,63% | 10,39K | 18:22:00 | ||
| Luxottica ADR | 58,10 | 58,73 | 58,10 | -0,35 | -0,60% | 4,42K | 18:22:00 | ||
| Salvatore Ferragamo ADR | 10,39 | 10,39 | 10,00 | +0,06 | +0,58% | 2,15K | 18:18:00 | ||
| Leonardo ADR | 4,56 | 4,57 | 4,53 | +0,02 | +0,39% | 1,90K | 18:18:00 | ||
| Snam ADR | 8,95 | 9,25 | 8,95 | -0,13 | -1,43% | 0,30K | 18:18:00 | ||
| Azimut ADR | 24,69 | 24,84 | 24,68 | -0,22 | -0,88% | 3,33K | 16:47:00 | ||
| Davide Campari-Milano SpA | 8,565 | 8,720 | 8,540 | -0,235 | -2,67% | 1,44K | 18:18:00 |
Japão
| Nome | Último | Máxima | Mínima | Variação | Var% | Vol. | Hora | ||
|---|---|---|---|---|---|---|---|---|---|
| Takeda Pharma ADR | 17,16 | 17,78 | 17,14 | -0,28 | -1,61% | 4,62M | 18:24:00 | ||
| Sumitomo Mitsui Financial ADR | 6,81 | 6,86 | 6,80 | -0,04 | -0,58% | 2,11M | 18:39:31 | ||
| Mitsubishi UFJ Financial ADR | 5,040 | 5,130 | 5,030 | -0,100 | -1,95% | 1,10M | 18:39:24 | ||
| Mizuho Financial ADR | 3,090 | 3,130 | 3,080 | -0,010 | -0,32% | 542,68K | 18:39:19 | ||
| Fanuc Corporation | 14,76 | 14,95 | 14,73 | -0,45 | -2,94% | 771,41K | 18:24:00 | ||
| Sysmex Corp | 24,9100 | 25,2000 | 24,8500 | -0,1900 | -0,76% | 304,72K | 18:11:00 | ||
| Honda Motor ADR | 26,89 | 27,11 | 26,86 | -0,34 | -1,25% | 640,43K | 18:39:07 | ||
| Takeda Pharmaceutical | 34,600 | 34,630 | 34,530 | -0,260 | -0,75% | 291,66K | 18:21:00 | ||
| Sony ADR | 51,26 | 51,91 | 51,22 | -0,94 | -1,80% | 598,73K | 18:38:07 | ||
| AGC | 6,30 | 6,34 | 6,21 | -0,06 | -0,87% | 35,60K | 18:24:00 | ||
| Nomura ADR | 3,995 | 4,060 | 3,990 | -0,055 | -1,36% | 265,43K | 18:39:00 | ||
| Toshiba Corp PK | 14,84 | 14,84 | 14,65 | -0,32 | -2,11% | 13,51K | 18:23:00 | ||
| Canon ADR | 27,57 | 27,73 | 27,55 | -0,22 | -0,79% | 310,29K | 18:39:05 | ||
| Nintendo ADR | 35,17 | 35,32 | 35,05 | -0,80 | -2,22% | 281,83K | 18:24:00 | ||
| Kao ADR | 14,23 | 14,45 | 14,02 | -0,17 | -1,15% | 136,65K | 18:24:00 | ||
| Panasonic Corp PK | 9,64 | 9,67 | 9,60 | -0,04 | -0,41% | 152,37K | 18:23:00 | ||
| KDDI Corp PK | 11,53 | 11,57 | 11,51 | -0,06 | -0,47% | 259,24K | 18:22:00 | ||
| Toyota Motor ADR | 120,05 | 121,02 | 120,01 | -0,73 | -0,60% | 108,98K | 18:39:36 | ||
| Nissan Motor ADR | 16,37 | 16,45 | 16,33 | -0,21 | -1,24% | 103,14K | 18:23:00 | ||
| Toray Industries ADR | 14,21 | 14,36 | 14,21 | -0,34 | -2,30% | 246,07K | 18:23:00 |
Luxemburgo
| Nome | Último | Máxima | Mínima | Variação | Var% | Vol. | Hora | ||
|---|---|---|---|---|---|---|---|---|---|
| ArcelorMittal ADR | 21,620 | 21,990 | 21,620 | -0,560 | -2,52% | 1,47M | 18:39:38 | ||
| Tenaris ADR | 22,150 | 22,830 | 22,150 | -0,870 | -3,78% | 1,26M | 18:39:32 | ||
| Spotify Tech | 125,50 | 127,37 | 122,40 | -0,06 | -0,04% | 794,95K | 18:38:34 | ||
| Intelsat Sa | 22,880 | 23,880 | 22,681 | -0,390 | -1,68% | 771,43K | 18:39:27 | ||
| Atento SA | 4,26 | 4,36 | 4,16 | +0,12 | +2,90% | 187,10K | 18:39:33 | ||
| MagnaChip | 6,78 | 7,03 | 6,74 | -0,27 | -3,76% | 146,28K | 18:38:21 | ||
| Corporacion America Airports | 7,00 | 7,09 | 6,96 | -0,11 | -1,55% | 110,39K | 18:39:05 | ||
| Ternium ADR | 28,20 | 28,69 | 28,04 | -0,48 | -1,67% | 158,22K | 18:38:56 | ||
| Orion Engineered Carbons | 24,40 | 24,73 | 24,04 | -0,38 | -1,53% | 255,05K | 18:39:32 | ||
| Ardagh Group | 11,74 | 12,09 | 11,36 | +0,40 | +3,55% | 58,70K | 18:38:21 | ||
| Adecoagro SA | 7,06 | 7,23 | 7,04 | -0,03 | -0,42% | 245,45K | 18:37:59 | ||
| Altisource Portfolio Solutions | 21,31 | 23,10 | 21,15 | -0,85 | -3,84% | 102,60K | 18:36:28 | ||
| Globant SA | 55,27 | 56,27 | 55,01 | -1,07 | -1,89% | 150,16K | 18:37:03 | ||
| BM European Value ADR | 14,91 | 15,10 | 14,91 | -0,36 | -2,36% | 8,83K | 18:16:00 | ||
| Nexa Resources | 11,79 | 11,92 | 11,61 | -0,12 | -1,01% | 34,92K | 18:38:22 | ||
| Millicom Int Cellular | 60,7500 | 61,1700 | 60,7500 | -0,0100 | -0,02% | 1,06K | 16:01:00 | ||
| SES SA | 20,0 | 20,1 | 19,8 | 0,0 | 0,00% | 0 | 13/12 | ||
| Aperam | 54,35 | 54,35 | 54,35 | 0,00 | 0,00% | 0 | 04/01 | ||
| ArcelorMittal | 21,918 | 21,918 | 21,918 | 0,000 | 0,00% | 0 | 11/12 | ||
| Aperam PK | 27,63 | 27,63 | 27,24 | +0,00 | +0,00% | 0 | 12/12 |
Malásia
| Nome | Último | Máxima | Mínima | Variação | Var% | Vol. | Hora | ||
|---|---|---|---|---|---|---|---|---|---|
| Genting Berhad | 7,50 | 7,90 | 7,10 | -0,20 | -2,60% | 34,74K | 18:12:00 | ||
| Median Group | 0,0060 | 0,0061 | 0,0060 | 0,0000 | 0,00% | 0 | 13/12 | ||
| Tenaga Nasional Berhad | 12,530 | 12,530 | 12,330 | +0,469 | +3,89% | 4,17K | 17:53:00 | ||
| Malayan Banking Berhad | 4,569 | 4,569 | 4,380 | -0,412 | -8,26% | 0,34K | 18:14:00 | ||
| Top Glove ADR | 5,33 | 5,33 | 5,33 | +0,00 | +0,00% | 0 | 13/12 | ||
| Selangor Properties ADR | 0 | 0 | 0 | 0 | 0,00% | 0 | 29/11 | ||
| Genting Malaysia ADR | 30,00 | 30,00 | 30,00 | 0,00 | 0,00% | 0 | 20/08 | ||
| Boustead ADR | 1 | 1 | 1 | 0 | 0,00% | 0 | 15/12 | ||
| Vitaxel | 0,2000 | 0,2000 | 0,2000 | 0,0000 | 0,00% | 0 | 15/10 | ||
| Prime Global Capital | 0,0300 | 0,0300 | 0,0300 | 0,0000 | 0,00% | 0 | 07/05 | ||
| IGS Capital | 1,7500 | 2,0000 | 1,7500 | +0,0000 | +0,00% | 0 | 05/09 | ||
| Sime Darby | 0,3500 | 0,3500 | 0,3500 | 0,0000 | 0,00% | 0 | 27/11 |
México
| Nome | Último | Máxima | Mínima | Variação | Var% | Vol. | Hora | ||
|---|---|---|---|---|---|---|---|---|---|
| Cemex ADR | 4,67 | 4,70 | 4,52 | +0,05 | +0,97% | 14,04M | 18:39:35 | ||
| America Movil ADR | 14,15 | 14,24 | 13,90 | -0,08 | -0,56% | 1,33M | 18:39:34 | ||
| Santander Mexico B ADR | 6,17 | 6,23 | 6,10 | -0,05 | -0,72% | 974,44K | 18:39:29 | ||
| Grupo Televisa ADR | 13,37 | 13,74 | 13,03 | +0,07 | +0,53% | 680,10K | 18:39:35 | ||
| Wal Mart Mexico | 2,4001 | 2,4340 | 2,4001 | -0,0599 | -2,44% | 6,83K | 17:26:00 | ||
| Fomento Economico Mexicano | 83,58 | 84,95 | 83,42 | -1,03 | -1,22% | 155,80K | 18:38:56 | ||
| Wal-Mart De Mexico | 23,99 | 24,45 | 23,83 | -0,53 | -2,16% | 121,05K | 18:23:00 | ||
| Vuela | 5,72 | 5,92 | 5,71 | -0,21 | -3,54% | 360,60K | 18:39:06 | ||
| Coca Cola Femsa ADR | 60,05 | 60,95 | 60,01 | -0,58 | -0,96% | 32,95K | 18:39:11 | ||
| Kimberly-Clark de Mexico | 7,33 | 7,49 | 7,05 | -0,13 | -1,68% | 148,30K | 18:23:00 | ||
| Aeroportuario del Centro Norte | 33,77 | 34,29 | 33,62 | -0,82 | -2,37% | 91,57K | 18:28:13 | ||
| GAP ADR | 71,19 | 72,93 | 70,55 | -0,07 | -0,10% | 48,76K | 18:37:59 | ||
| Grupo Aeroportuario Sureste ADR | 145,09 | 149,34 | 143,83 | -0,78 | -0,53% | 57,70K | 18:39:24 | ||
| Desarrolladora Homex | 0,006 | 0,006 | 0,006 | +0,001 | +20,00% | 42,41K | 17:43:00 | ||
| Industrias Bachoco ADR | 39,05 | 39,97 | 39,04 | -1,27 | -3,14% | 29,75K | 18:36:39 | ||
| Grupo TMM SAB | 1,430 | 1,430 | 1,420 | +0,130 | +10,00% | 0,89K | 18:20:00 | ||
| Grupo Simec ADR | 9,05 | 9,40 | 9,00 | +0,00 | +0,00% | 0 | 13/12 | ||
| Fresnillo | 10,200 | 10,490 | 10,200 | -0,440 | -4,14% | 1,85K | 18:37:00 | ||
| America Movil ADR A | 13,96 | 13,99 | 13,89 | -0,17 | -1,18% | 8,81K | 17:25:47 | ||
| Bimbo | 1,8610 | 1,8755 | 1,8610 | -0,0590 | -3,07% | 1,50K | 14:15:00 |
Noruega
| Nome | Último | Máxima | Mínima | Variação | Var% | Vol. | Hora | ||
|---|---|---|---|---|---|---|---|---|---|
| Equinor ADR | 22,09 | 22,62 | 22,04 | -0,88 | -3,81% | 1,62M | 18:39:29 | ||
| DNB ASA ADR | 16,71 | 16,87 | 16,70 | -0,47 | -2,74% | 95,22K | 18:24:00 | ||
| Norsk Hydro ASA ADR | 4,580 | 4,644 | 4,576 | -0,165 | -3,48% | 49,55K | 18:20:00 | ||
| Opera | 5,74 | 5,82 | 5,48 | +0,19 | +3,42% | 54,95K | 18:35:53 | ||
| Orkla ASA ADR | 8,060 | 8,120 | 8,030 | -0,080 | -0,98% | 55,18K | 18:22:00 | ||
| Telenor ASA ADR | 19,69 | 19,76 | 19,58 | +0,09 | +0,48% | 63,48K | 18:19:00 | ||
| Yara International ASA | 19,89 | 20,00 | 19,85 | -0,24 | -1,17% | 11,89K | 18:22:00 | ||
| Hexagon Composites | 2,9735 | 2,9735 | 2,9735 | +0,0414 | +1,41% | 0,20K | 12:30:00 | ||
| Telenor | 19,477 | 19,555 | 19,430 | 0,000 | 0,00% | 0 | 13/12 | ||
| Akastor ASA | 1,4100 | 1,4500 | 1,4100 | 0,0000 | 0,00% | 0 | 13/12 | ||
| Petroleum Geo-Services ADR | 1,560 | 1,560 | 1,500 | -0,140 | -8,24% | 0,80K | 17:09:00 | ||
| Tomra Systems ADR | 24,51 | 24,51 | 24,51 | +0,00 | +0,00% | 0 | 13/12 | ||
| Equinor | 21,5300 | 22,4200 | 21,5300 | -0,3800 | -1,73% | 0,55K | 18:16:00 | ||
| Thin Film Electronics ADR | 0,9000 | 0,9000 | 0,9000 | +0,0000 | +0,00% | 0 | 13/12 | ||
| Marine Harvest | 21,9000 | 21,9000 | 21,9000 | 0,0000 | 0,00% | 0 | 10/12 | ||
| Orkla | 8,2000 | 8,2000 | 8,2000 | +0,0000 | +0,00% | 0 | 12/12 | ||
| Gjensidige Forsikring ADR | 15,28 | 15,28 | 15,28 | +0,00 | +0,00% | 0 | 12/12 | ||
| Akastor ADR | 0,66 | 0,66 | 0,66 | -0,19 | -22,35% | 0 | 07/12 | ||
| Aker Solutions ADR | 10,99 | 10,99 | 10,99 | +0,00 | +0,00% | 0 | 09/04 | ||
| Solon Eiendom ADR | 2,0 | 2,0 | 2,0 | 0,5 | 33,33% | 0 | 04/10 |
Nova Zelândia
| Nome | Último | Máxima | Mínima | Variação | Var% | Vol. | Hora | ||
|---|---|---|---|---|---|---|---|---|---|
| New Zealand Energy Corp | 0,0060 | 0,0060 | 0,0060 | 0,0000 | 0,00% | 0 | 13/12 | ||
| Spark New Zealand ADR | 14,30 | 14,60 | 14,30 | -0,37 | -2,52% | 7,92K | 18:17:00 | ||
| Spark New Zealand | 2,9280 | 3,0800 | 2,9280 | +0,0000 | +0,00% | 0 | 13/12 | ||
| New Zealand Oil Gas | 0,370 | 0,370 | 0,370 | 0,000 | 0,00% | 0 | 25/10 | ||
| Green Cross Health | 1,34 | 1,35 | 1,30 | 0,00 | 0,00% | 0 | 28/11 | ||
| Astika Holdings | 0,0230 | 0,0231 | 0,0230 | 0,0000 | 0,00% | 0 | 07/12 | ||
| Fletcher Building Ltd PK | 6,35 | 6,35 | 6,35 | 0,00 | 0,00% | 0 | 11/12 | ||
| Summerset Group | 5,1 | 5,1 | 5,1 | +1,8 | +54,55% | 0 | 28/06 |
Peru
| Nome | Último | Máxima | Mínima | Variação | Var% | Vol. | Hora | ||
|---|---|---|---|---|---|---|---|---|---|
| Buenaventura Mining ADR | 14,78 | 15,09 | 14,77 | -0,41 | -2,70% | 1,01M | 18:39:22 | ||
| Dana Resources | 0,00030 | 0,00030 | 0,00030 | 0,00000 | 0,00% | 3,96M | 16:32:00 | ||
| Cementos Pacasmayo | 9,690 | 9,729 | 9,305 | -0,100 | -1,02% | 7,09K | 15:56:14 | ||
| Grana y Montero | 3,10 | 3,14 | 3,05 | -0,03 | -0,96% | 14,03K | 18:36:41 | ||
| Goldsands Dev Co | 0,0005 | 0,0005 | 0,0005 | 0,0000 | 0,00% | 0 | 13/12 | ||
| Fossal ADR | 0,100 | 0,140 | 0,100 | -0,350 | -77,78% | 0,71K | 14:16:00 |
Polônia
| Nome | Último | Máxima | Mínima | Variação | Var% | Vol. | Hora | ||
|---|---|---|---|---|---|---|---|---|---|
| Agora Holdings | 0,100 | 0,100 | 0,060 | 0,000 | 0,00% | 52,02K | 17:26:00 | ||
| Eurocash SA | 4,75 | 4,75 | 4,75 | +0,00 | +0,00% | 0 | 06/12 | ||
| Eurocash SA PK | 5,10 | 5,10 | 4,99 | 0,00 | 0,00% | 0 | 18/09 | ||
| Alior Bank ADR | 7,0 | 7,0 | 7,0 | -0,7 | -9,09% | 0 | 05/08 | ||
| Asseco Poland ADR | 10,99 | 10,99 | 10,99 | +0,00 | +0,00% | 0 | 16/10 | ||
| Globe Trade Centre ADR | 4,19 | 4,19 | 4,19 | 0,46 | 12,33% | 0 | 15/02 | ||
| iAlbatros ADR | 0,0002 | 0,0002 | 0,0002 | -0,2998 | -99,93% | 0 | 23/05 | ||
| Powszechna Kasa ADR | 12,51 | 12,71 | 12,51 | +0,00 | +0,00% | 0 | 29/11 | ||
| Tauron Polska Energia ADR | 0 | 0 | 0 | 0 | 0,00% | 0 | 29/11 |
Portugal
| Nome | Último | Máxima | Mínima | Variação | Var% | Vol. | Hora | ||
|---|---|---|---|---|---|---|---|---|---|
| Galp Energa | 7,96 | 7,98 | 7,92 | -0,01 | -0,06% | 47,80K | 18:24:00 | ||
| Pharol SGPS ADR | 0,160 | 0,181 | 0,152 | -0,025 | -13,61% | 1,13M | 17:23:00 | ||
| EDP Energias de Portugal ADR | 35,15 | 35,16 | 34,89 | +0,01 | +0,03% | 4,27K | 18:24:00 | ||
| Jeronimo Martins SGPS SA ADR | 23,60 | 23,60 | 23,60 | 0,00 | 0,00% | 0 | 06/12 | ||
| Banco BPI ADR | 3 | 3 | 3 | 0 | 0,00% | 0 | 20/04 | ||
| Banco Comercial Portugues ADR | 2,18 | 2,18 | 2,18 | -0,51 | -18,96% | 0 | 23/05 |
Reino Unido
| Nome | Último | Máxima | Mínima | Variação | Var% | Vol. | Hora | ||
|---|---|---|---|---|---|---|---|---|---|
| Lloyds Banking ADR | 2,580 | 2,620 | 2,570 | -0,020 | -0,77% | 23,46M | 18:39:33 | ||
| Ensco A | 4,07 | 4,38 | 4,06 | -0,36 | -8,04% | 13,66M | 18:39:38 | ||
| Vodafone Group ADR | 20,11 | 20,18 | 19,90 | +0,02 | +0,10% | 6,81M | 18:39:26 | ||
| BP ADR | 38,63 | 39,30 | 38,54 | -0,66 | -1,67% | 5,68M | 18:39:35 | ||
| TechnipFMC | 20,14 | 21,26 | 20,13 | -1,21 | -5,67% | 4,34M | 18:39:35 | ||
| Barclays ADR | 7,84 | 7,93 | 7,83 | -0,07 | -0,82% | 3,80M | 18:39:11 | ||
| Rowan | 9,62 | 10,24 | 9,60 | -0,64 | -6,24% | 2,76M | 18:39:34 | ||
| Travelport Worldwide | 15,70 | 15,78 | 15,70 | -0,01 | -0,06% | 2,59M | 18:39:31 | ||
| Michael Kors | 37,76 | 38,46 | 36,76 | +0,27 | +0,72% | 3,64M | 18:39:34 | ||
| Fiat | 15,51 | 15,84 | 15,41 | -0,16 | -0,99% | 2,99M | 18:39:34 | ||
| Noble Corp | 3,19 | 3,40 | 3,19 | -0,24 | -7,00% | 7,04M | 18:39:32 | ||
| Liberty Global C | 22,37 | 23,05 | 22,32 | -0,40 | -1,76% | 1,92M | 18:39:36 | ||
| Mylan | 29,04 | 29,95 | 29,04 | -1,00 | -3,33% | 2,41M | 18:39:36 | ||
| British American Tobacco ADR | 33,03 | 33,48 | 33,00 | -0,91 | -2,67% | 2,24M | 18:39:38 | ||
| Rio Tinto ADR | 46,60 | 47,03 | 46,56 | -1,10 | -2,31% | 2,30M | 18:39:30 | ||
| Avon Products | 1,755 | 1,880 | 1,740 | -0,085 | -4,62% | 2,73M | 18:39:29 | ||
| Linde PLC | 157,010 | 158,470 | 156,050 | -1,080 | -0,68% | 1,79M | 18:39:35 | ||
| Liberty Global | 23,15 | 23,83 | 23,12 | -0,42 | -1,78% | 610,31K | 18:39:38 | ||
| Mallinckrodt | 19,28 | 20,98 | 18,97 | -1,54 | -7,40% | 1,63M | 18:39:15 | ||
| GlaxoSmithKline ADR | 37,55 | 37,67 | 37,40 | -0,39 | -1,03% | 3,60M | 18:39:37 |
Rússia
| Nome | Último | Máxima | Mínima | Variação | Var% | Vol. | Hora | ||
|---|---|---|---|---|---|---|---|---|---|
| Sberbank | 10,990 | 11,360 | 10,945 | -0,360 | -3,17% | 9,59M | 15:48:00 | ||
| Gazprom | 4,617 | 4,657 | 4,609 | -0,057 | -1,22% | 7,31M | 15:38:00 | ||
| Mobil’nye Telesistemy ADR | 7,10 | 7,26 | 7,07 | -0,16 | -2,20% | 1,68M | 18:39:37 | ||
| Rosneft | 6,192 | 6,288 | 6,178 | +0,010 | +0,16% | 2,89M | 15:46:02 | ||
| Evraz | 464,40 | 478,10 | 461,20 | -18,90 | -3,91% | 2,89M | 14:35:00 | ||
| JSC MMC Norilsk Nickel ADR | 19,64 | 19,80 | 19,60 | -0,13 | -0,66% | 1,43M | 15:42:27 | ||
| RusHydro ADR | 0,6780 | 0,6990 | 0,6760 | -0,0190 | -2,73% | 2,47M | 15:42:31 | ||
| JSC VTB Bank DRC | 1,185 | 1,206 | 1,167 | -0,003 | -0,25% | 1,43M | 15:48:00 | ||
| PhosAgro OAO | 12,900 | 12,960 | 12,810 | 0,000 | 0,00% | 386,00K | 15:47:57 | ||
| Lukoil DRC | 76,00 | 77,24 | 75,84 | -0,76 | -0,99% | 1,21M | 13:29:41 | ||
| Severstal DRC | 13,90 | 14,01 | 13,88 | -0,12 | -0,86% | 148,92K | 13:16:53 | ||
| Amur Minerals | 2,817 | 2,817 | 2,817 | -0,008 | -0,27% | 425,13K | 13:56:00 | ||
| X5 Retail Group | 24,480 | 24,500 | 24,000 | +0,140 | +0,58% | 140,07K | 15:48:06 | ||
| Magnit DRC | 13,44 | 13,91 | 13,34 | -0,07 | -0,52% | 554,26K | 13:29:44 | ||
| Surgutneftegaz ADR | 4,13 | 4,18 | 4,12 | -0,03 | -0,82% | 413,61K | 15:48:00 | ||
| Lenta Ltd | 3,06 | 3,10 | 3,02 | +0,01 | +0,33% | 400,28K | 15:07:18 | ||
| Novolipetsk DRC | 22,72 | 22,96 | 22,51 | -0,22 | -0,96% | 156,99K | 15:48:08 | ||
| Gazprom | 4,620 | 4,660 | 4,610 | -0,086 | -1,83% | 393,41K | 18:19:00 | ||
| Sberbank | 10,940 | 11,150 | 10,860 | -0,500 | -4,37% | 410,51K | 18:24:00 | ||
| Tatneft ADR | 65,32 | 66,08 | 64,80 | -0,52 | -0,79% | 239,60K | 15:54:00 |
Suécia
| Nome | Último | Máxima | Mínima | Variação | Var% | Vol. | Hora | ||
|---|---|---|---|---|---|---|---|---|---|
| LM Ericsson B ADR | 9,00 | 9,13 | 9,00 | -0,20 | -2,17% | 5,51M | 18:39:12 | ||
| Nordea Bank ADR | 8,61 | 8,66 | 8,58 | +0,03 | +0,29% | 546,12K | 18:24:00 | ||
| Veoneer | 27,8600 | 28,8200 | 26,1000 | -0,2800 | -1,00% | 1,36M | 18:38:56 | ||
| Svenska Handelsbanken PK | 5,60 | 5,65 | 5,59 | 0,00 | 0,00% | 119,24K | 18:22:00 | ||
| AB SKF | 14,69 | 14,85 | 14,66 | -0,16 | -1,08% | 26,44K | 18:22:00 | ||
| Autoliv | 73,74 | 75,87 | 73,61 | -2,33 | -3,06% | 516,46K | 18:39:16 | ||
| Atlas Copco AB | 23,05 | 23,25 | 22,99 | -0,51 | -2,16% | 536,18K | 18:23:00 | ||
| LM Ericsson B | 9,0000 | 9,0897 | 9,0000 | -0,1500 | -1,64% | 82,18K | 13:24:00 | ||
| Assa Abloy AB | 8,90 | 9,02 | 8,87 | -0,17 | -1,83% | 285,53K | 18:24:00 | ||
| Telia ADR | 9,52 | 9,54 | 9,47 | +0,12 | +1,22% | 25,77K | 18:19:00 | ||
| Volvo ADR | 12,89 | 13,00 | 12,85 | -0,06 | -0,42% | 40,24K | 18:23:00 | ||
| Hennes & Mauritz AB | 3,41 | 3,41 | 3,37 | +0,03 | +0,95% | 32,06K | 18:21:00 | ||
| Sandvik AB ADR | 14,15 | 14,35 | 14,10 | -0,16 | -1,12% | 368,44K | 18:23:00 | ||
| Skandinaviska Enskilda Banken ADR | 9,78 | 9,85 | 9,70 | -0,11 | -1,06% | 17,08K | 18:22:00 | ||
| Swedbank AB | 22,63 | 22,72 | 22,54 | -0,03 | -0,13% | 12,47K | 18:18:00 | ||
| Alfa-Laval ADR | 21,34 | 21,50 | 21,30 | -0,39 | -1,79% | 24,31K | 18:23:00 | ||
| Neonode | 1,670 | 1,670 | 1,600 | +0,020 | +1,21% | 9,77K | 18:01:26 | ||
| Svenska Cellulosa AB | 8,00 | 8,00 | 7,85 | +0,04 | +0,50% | 1,39K | 17:26:00 | ||
| Atlas Copco ADR | 21,62 | 21,78 | 21,49 | -0,42 | -1,91% | 2,78K | 18:18:00 | ||
| AB Electrolux | 43,08 | 43,63 | 43,08 | -0,61 | -1,38% | 6,48K | 17:53:00 |
Suíça
| Nome | Último | Máxima | Mínima | Variação | Var% | Vol. | Hora | ||
|---|---|---|---|---|---|---|---|---|---|
| Weatherford | 0,42 | 0,46 | 0,42 | -0,04 | -8,82% | 18,14M | 18:39:40 | ||
| Transocean | 7,53 | 8,04 | 7,51 | -0,56 | -6,87% | 19,77M | 18:39:37 | ||
| Novartis ADR | 87,53 | 87,91 | 87,10 | -0,88 | -0,99% | 2,02M | 18:39:37 | ||
| UBS Group | 12,38 | 12,61 | 12,37 | -0,17 | -1,31% | 2,41M | 18:39:35 | ||
| Credit Suisse ADR | 11,09 | 11,29 | 11,07 | -0,17 | -1,51% | 3,35M | 18:39:34 | ||
| ABB ADR | 19,40 | 19,75 | 19,39 | -0,41 | -2,07% | 2,16M | 18:39:37 | ||
| STMicroelectronics ADR | 13,70 | 13,89 | 13,64 | -0,19 | -1,33% | 1,13M | 18:39:31 | ||
| Roche Holding ADR | 31,17 | 31,43 | 31,13 | -0,73 | -2,29% | 4,96M | 18:24:00 | ||
| Compagnie Financiere Richemont | 6,286 | 6,395 | 6,260 | -0,194 | -2,99% | 570,16K | 18:24:00 | ||
| Chubb | 128,09 | 128,74 | 127,45 | -1,06 | -0,82% | 1,08M | 18:39:35 | ||
| Auris Medical | 0,426 | 0,469 | 0,420 | -0,026 | -5,75% | 892,23K | 18:39:16 | ||
| Nestle ADR | 83,61 | 84,61 | 83,59 | -1,53 | -1,80% | 890,06K | 18:24:00 | ||
| TE Connectivity | 73,03 | 73,25 | 72,52 | -0,55 | -0,74% | 1,46M | 18:39:37 | ||
| Garrett Motion | 12,0190 | 12,1600 | 11,6200 | -0,0010 | -0,01% | 686,68K | 18:39:38 | ||
| Garmin | 65,15 | 66,03 | 64,83 | -0,95 | -1,44% | 392,70K | 18:39:37 | ||
| Julius Baer Group | 7,35 | 7,44 | 7,33 | -0,16 | -2,16% | 482,39K | 18:24:00 | ||
| Geberit ADR | 37,5 | 38,0 | 37,5 | -1,3 | -3,38% | 367,27K | 15:39:00 | ||
| Crispr Therapeutics | 32,62 | 33,99 | 32,42 | -0,82 | -2,45% | 523,85K | 18:37:34 | ||
| Ferguson ADR | 6,13 | 6,21 | 6,11 | -0,17 | -2,70% | 382,01K | 18:24:00 | ||
| Glencore ADR | 7,174 | 7,232 | 7,150 | -0,231 | -3,12% | 185,44K | 18:24:00 |
Tailândia
| Nome | Último | Máxima | Mínima | Variação | Var% | Vol. | Hora | ||
|---|---|---|---|---|---|---|---|---|---|
| Fabrinet | 49,17 | 49,73 | 48,02 | +0,48 | +0,99% | 448,58K | 18:38:46 | ||
| KASIKORNBANK Public Co | 22,48 | 22,63 | 22,28 | -0,25 | -1,08% | 41,88K | 18:23:00 | ||
| Airports Thailand ADR | 18,6 | 18,6 | 18,6 | +0,3 | +1,64% | 0,98K | 14:03:00 | ||
| Siam Commercial Bank ADR | 16,8 | 16,8 | 16,7 | -0,3 | -2,00% | 6,93K | 17:21:00 | ||
| Bangkok Bank ADR | 33,2000 | 33,2000 | 32,0500 | +0,0000 | +0,00% | 0 | 13/12 | ||
| BEC World ADR | 1,65 | 1,65 | 1,60 | -0,01 | -0,60% | 0,20K | 03:00:00 | ||
| Berli Jucker ADR | 16,9 | 17,5 | 16,9 | -0,7 | -3,71% | 0,51K | 03:00:00 | ||
| Advanced Info Service Public | 5,220 | 5,220 | 5,220 | 0,000 | 0,00% | 0 | 13/12 | ||
| Thanachart Capital ADR | 16,26 | 16,26 | 16,26 | -0,11 | -0,67% | 0,19K | 03:00:00 | ||
| Intouch Hol | 6,04 | 6,04 | 6,04 | +0,00 | +0,00% | 0 | 13/12 | ||
| BTS ADR | 27,2 | 27,2 | 27,2 | -1,4 | -4,73% | 0,10K | 03:00:00 | ||
| Bumrungrad Hospital DRC | 6,15 | 6,15 | 6,15 | 0,25 | 4,24% | 0 | 24/01 | ||
| Banpu ADR | 11 | 11 | 11 | 0 | 0,00% | 0 | 23/10 | ||
| CP All ADR | 13 | 13 | 12 | 1 | 8,33% | 0 | 12/07 | ||
| Bank Ayudhya ADR | 25,01 | 25,01 | 25,01 | -0,14 | -0,56% | 0 | 07/12 | ||
| Bangkok Dusit Medical ADR | 30,2 | 30,2 | 30,2 | +0,6 | +2,03% | 0 | 12/11 | ||
| Advanced Info Service DRC | 5,90 | 5,90 | 5,90 | -0,25 | -4,07% | 0 | 12/06 | ||
| Univanich Palm Oil ADR | 0,2 | 0,2 | 0,2 | 0,0 | 0,00% | 0 | 06/11 | ||
| PTT Exploration & Production | 8,200 | 8,200 | 8,200 | 0,000 | 0,00% | 0 | 07/12 | ||
| Krung Thai Bank Public Co | 12,01 | 12,01 | 12,01 | +0,00 | +0,00% | 0 | 15/10 |
Taiwan
| Nome | Último | Máxima | Mínima | Variação | Var% | Vol. | Hora | ||
|---|---|---|---|---|---|---|---|---|---|
| Taiwan Semiconductor | 36,65 | 37,10 | 36,61 | -0,68 | -1,82% | 4,69M | 18:39:42 | ||
| Himax | 3,670 | 3,730 | 3,590 | 0,000 | 0,00% | 913,13K | 18:39:00 | ||
| ASE Industrial ADR | 3,86 | 3,89 | 3,79 | +0,02 | +0,52% | 563,65K | 18:39:15 | ||
| United Microelectronics | 1,790 | 1,800 | 1,780 | -0,010 | -0,56% | 261,44K | 18:39:11 | ||
| AU Optronics | 4,050 | 4,090 | 4,050 | -0,050 | -1,22% | 179,10K | 18:39:07 | ||
| Silicon Motion | 33,26 | 33,95 | 32,16 | -1,17 | -3,40% | 293,74K | 18:39:23 | ||
| ChipMOS Tech | 17,22 | 17,50 | 17,20 | -0,53 | -2,99% | 151,23K | 18:28:59 | ||
| Chunghwa Telecom | 34,89 | 34,97 | 34,77 | -0,13 | -0,37% | 43,52K | 18:39:17 | ||
| Giga Media Ltd | 2,580 | 2,590 | 2,580 | -0,010 | -0,39% | 2,43K | 17:36:05 | ||
| SemiLEDS | 3,4900 | 3,6000 | 3,4900 | -0,0900 | -2,51% | 7,39K | 18:35:11 | ||
| Fubon Financial ADR | 10 | 10 | 10 | 0 | 0,00% | 0 | 29/01 | ||
| Delta Electronics ADR | 0 | 0 | 0 | 0 | 0,00% | 0 | 29/11 | ||
| Cathay Financial ADR | 14 | 14 | 14 | 2 | 16,67% | 0 | 26/03 | ||
| Asia Pacific Wire & Cable | 2,210 | 2,210 | 2,210 | 0,000 | 0,00% | 0,02K | 12:30:00 | ||
| Hon Hai Precision ADR | 0 | 0 | 0 | 0 | 0,00% | 0 | 29/11 |
Turquia
| Nome | Último | Máxima | Mínima | Variação | Var% | Vol. | Hora | ||
|---|---|---|---|---|---|---|---|---|---|
| Turkcell Iletisim Hizmetleri | 5,58 | 5,66 | 5,57 | -0,18 | -3,04% | 524,39K | 18:39:32 | ||
| Turkiye Garanti Bankasi AS | 1,405 | 1,432 | 1,400 | -0,030 | -2,09% | 102,58K | 18:23:00 | ||
| Koc Holdings AS | 13,16 | 13,41 | 13,16 | +0,05 | +0,39% | 33,46K | 18:14:00 | ||
| Akbank Turk Anonim Sirketi | 2,27 | 2,30 | 2,24 | -0,06 | -2,37% | 108,27K | 18:22:00 | ||
| Arcelik ADR | 14,63 | 14,63 | 14,63 | -0,06 | -0,42% | 0,38K | 16:48:00 | ||
| Turkiye Halk Bankasi AS | 2,450 | 2,450 | 2,450 | -0,050 | -2,00% | 0,10K | 12:31:00 | ||
| Ford Otomoti Sanayi ADR | 44,23 | 44,27 | 44,23 | -0,84 | -1,86% | 0,84K | 17:43:00 | ||
| Tav Havalimanlari Holding AS | 16,120 | 16,120 | 16,030 | +0,000 | +0,00% | 0 | 13/12 | ||
| Ulker Biskuvi Sanayi ADR | 0 | 0 | 0 | 0 | 0,00% | 0 | 29/11 | ||
| Turk Telekomunikasyon ADR | 1,3 | 1,3 | 1,3 | -0,1 | -5,00% | 0,10K | 12:33:00 | ||
| Turk Hava Yollari AO ADR | 28,6 | 28,6 | 28,6 | 0,0 | 0,00% | 0 | 12/12 | ||
| Mondi Tire | 0,3785 | 0,3785 | 0,3785 | 0,0000 | 0,00% | 0 | 22/10 | ||
| Tekfen ADR | 7 | 7 | 7 | -2 | -22,22% | 0 | 23/05 | ||
| Eregli Demir Celik ADR | 8,50 | 8,50 | 8,50 | -0,29 | -3,30% | 0 | 26/10 | ||
| Dogan Sirketler ADR | 1,39 | 1,39 | 1,39 | -0,29 | -17,26% | 0 | 12/06 | ||
| Asya Katilim Bankasi | 0,870 | 0,880 | 0,870 | 0,000 | 0,00% | 0 | 14/07 | ||
| Turkiye Vakiflar Bankasi ADR | 7,300 | 7,300 | 7,300 | +0,000 | +0,00% | 0 | 07/12 | ||
| Koza Altin Islemeleri A S | 10,7700 | 10,7700 | 10,7700 | +0,0000 | +0,00% | 0 | 30/11 | ||
| Anadolu Efes ADR | 0,759 | 0,759 | 0,743 | +0,000 | +0,00% | 0 | 10/12 | ||
| Sisecam | 0,917225 | 0,917225 | 0,917225 | 0,000000 | 0,00% | 0 | 22/10 |
