Últimas Notícias
0

ADRs mundiais

África do Sul

Criar alerta
Adicionar ao portfólio
Adicionar/Remover de um Portfólio  
Adicionar ao watchlist
Adicionar posição

Posição adicionada com êxito a:

Dê um nome ao seu portfólio de participações
 
Criar alerta
Novo!
Criar alerta
Site
  • Como uma notificação de alerta
  • Para usar este recurso, verifique se você está conectado à sua conta
Aplicativo para celular
  • Para usar este recurso, verifique se você está conectado à sua conta
  • Verifique se você está conectado com o mesmo perfil de usuário

Condição

Frequência

Uma vez
%

Frequência

Frequência

Método de Entrega

Status

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Gold Fields ADR4,0004,0003,910+0,010+0,25%2,06M15:29:25 
 Sibanye Gold ADR3,733,783,71+0,08+2,19%3,27M15:29:32 
 Harmony Gold Mining1,9701,9901,950-0,030-1,50%2,26M15:29:29 
 AngloGold Ashanti ADR9,189,229,05-0,04-0,43%1,71M15:29:15 
 Naspers ADR50,7050,8550,27-0,55-1,07%415,97K15:13:00 
 Sasol ADR35,9936,1035,37-0,73-2,00%182,95K15:26:47 
 Net 1 UEPS8,718,878,69-0,12-1,39%102,77K15:28:51 
 MTN Group Ltd PK9,759,799,720,010,00%24,56K15:12:00 
 DRDGOLD2,4802,5402,450-0,100-3,87%49,10K14:32:13 
 Mix Telemats16,74016,80016,550-0,160-0,95%41,87K15:29:30 
 Impala Platinum Holdings Ltd PK1,9401,9401,900+0,030+1,57%9,79K14:52:00 
 Aspen Pharmacare ADR21,87821,95021,810-0,022-0,10%5,19K15:12:00 
 Anglo American Platinum ADR4,3904,4504,375-0,010-0,23%5,22K12:15:00 
 Sanlam Ltd PK13,67013,69013,480-0,096-0,70%12,32K15:12:00 
 Standard Bank Group Ltd PK18,6618,7918,62-0,24-1,27%5,92K15:12:00 
 Vodacom Group Ltd PK12,8213,0912,66-0,16-1,23%3,41K15:12:00 
 Woolworths Holdings Ltd PK5,475,475,30-0,02-0,36%7,39K15:04:00 
 Nedbank Group Ltd25,09025,09024,827-0,300-1,18%3,86K15:04:00 
 Imperial Holdings Ltd PK20,2720,3320,14-0,32-1,53%1,31K15:04:00 
 Shoprite Holdings Ltd PK20,6420,6520,28-0,44-2,09%44,25K15:04:00 

Alemanha

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Deutsche Bank14,2814,2914,09-0,18-1,24%2,20M15:29:03 
 Continental AG PK54,0754,1353,52-0,32-0,59%125,75K15:09:00 
 SAP ADR106,19106,78105,89-1,68-1,56%841,74K15:28:22 
 Trivago6,426,576,40-0,05-0,77%284,52K15:29:11 
 BASF ADR26,6826,7126,51+0,12+0,43%65,00K15:11:00 
 Bayer AG PK30,4930,5430,35-0,27-0,88%77,52K15:12:00 
 Volkswagen DRC41,7841,9741,56-0,45-1,07%321,98K15:12:00 
 Allianz ADR23,7923,8123,65-0,04-0,15%100,63K15:12:00 
 Siemens ADR66,5066,5966,20+0,03+0,05%81,60K15:05:00 
 Affimed NV2,1002,2002,050-0,050-2,33%306,33K15:24:10 
 Deutsche Telekom ADR17,3117,3417,25+0,01+0,07%63,24K15:12:00 
 Fresenius Medical Care ADR52,1252,1451,80-0,17-0,33%54,03K15:27:00 
 Deutsche Post AG46,3046,4346,21-0,28-0,61%36,90K15:09:00 
 Merck ADR20,34020,34020,100+0,020+0,10%19,65K15:06:00 
 Infineon ADR26,0026,1525,84-0,35-1,33%40,37K15:10:00 
 Deutsche Boerse ADR13,6713,7013,59-0,07-0,51%16,28K15:09:00 
 Adidas ADR130,24130,38128,77+0,41+0,31%25,49K15:08:00 
 Daimler ADR19,9319,9819,85-0,14-0,67%47,78K15:02:00 
 EON SE11,0611,0610,91-0,15-1,29%27,79K15:09:00 
 InflaRx38,8339,0037,49+1,69+4,55%39,44K15:25:41 

Argentina

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 MercadoLibre323,68332,41318,38-6,32-1,92%488,40K15:29:08 
 Pampa Energia ADR56,4657,4055,91-0,86-1,50%160,68K15:26:25 
 YPF Sociedad Anonima22,63022,93022,490-0,390-1,69%454,24K15:27:24 
 Grupo Supervielle28,779928,790028,1550+0,0599+0,21%127,40K15:26:59 
 Transportadora Gas ADR19,29019,80019,180-0,510-2,58%153,24K15:27:35 
 Loma Negra ADR21,2521,3420,89+0,16+0,78%657,31K15:26:18 
 BBVA Banco Frances ADR22,5922,7322,50-0,02-0,09%175,14K15:29:03 
 Central Puerto16,1816,2216,03+0,13+0,81%78,93K15:29:24 
 Despegar.com30,0130,4029,94-0,20-0,66%180,31K15:27:35 
 Grupo Financiero Galicia ADR64,920066,390064,5450-0,7600-1,16%139,23K15:23:37 
 Cresud SACIF20,8221,1620,77-0,28-1,33%32,08K15:28:29 
 Macro Bank106,17108,80105,26-2,58-2,37%71,25K15:28:52 
 Telecom Argentina ADR30,4431,1630,14-0,08-0,26%96,61K15:28:59 
 Edenor ADR55,86057,04055,498-0,790-1,39%25,29K15:22:00 
 IRSA ADR24,0824,8123,87-0,61-2,47%6,70K15:13:25 
 Petrobras Argentina ADR11,5211,5611,23+0,38+3,37%84,22K15:26:54 
 IRSA Propiedades ADR46,00046,24545,500-0,490-1,05%3,00K14:59:38 

Austrália

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 BHP Billiton Ltd ADR47,7948,0347,57+0,04+0,08%1,83M15:29:28 
 BHP Billiton Ltd23,490023,847523,4900-0,6350-2,63%184,68K13:17:00 
 Tronox19,65019,86019,470-0,060-0,30%180,58K15:28:48 
 De Grey Mining0,170,170,14+0,01+6,25%50,20K12:37:00 
 Westpac Banking ADR21,96022,04021,920-0,150-0,68%143,89K15:28:24 
 OceanaGold2,70302,72002,6868-0,0470-1,71%10,11K12:47:00 
 MGC Pharma0,0750,0800,075+0,007+10,29%12,27K13:52:00 
 Greenland Minerals and Energy0,0710,0710,0680,0000,00%4,00K13:24:00 
 Artemis Resources0,170,170,150,000,00%56,69K12:41:00 
 Prana2,13902,15001,9909+0,0790+3,84%21,75K15:27:06 
 Liquefied Natural Gas Ltd0,33800,34500,3300-0,0063-1,83%117,38K14:58:00 
 Samson Oil Gas ADR0,27300,27300,2490+0,0000+0,00%15,41K15:05:00 
 Orocobre4,084,214,02-0,20-4,61%62,60K15:07:00 
 QBE Insurance Group ADR7,587,647,53-0,08-0,98%64,33K15:13:00 
 Lynas2,0072,0302,000+0,008+0,38%5,16K15:05:00 
 Genetic Technologies1,3201,3501,300-0,020-1,49%41,97K15:27:05 
 South32 ADR15,0115,1014,90+0,12+0,81%26,66K14:57:00 
 Brambles ADR14,8614,8614,80-0,17-1,13%13,98K15:08:00 
 88 Energy ADR0,21000,45000,2100+0,0000+0,00%019/04 
 National Australia Bank ADR10,9211,1310,90-0,08-0,68%21,76K15:12:00 

Áustria

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Vienna Insurance ADR6,386,426,38-0,26-3,87%1,15K12:07:00 
 Erste Group Bank AG PK24,8524,8824,68-0,31-1,23%5,09K14:32:00 
 Wienerberger Baustoffindustrie5,2005,2005,090+0,150+2,97%5,02K15:13:00 
 Erste Bank49,77050,26049,770+0,000+0,00%019/04 
 Raiffeisen Bank ADR8,848,848,80+0,00+0,00%019/04 
 OMV AG PK62,3362,5562,33+0,29+0,47%2,28K14:32:00 
 Flughafen Wien ADR9,69,69,60,00,00%012/04 
 Schoeller Bleckmann ADR11,6711,6711,67+0,72+6,58%011/04 
 Palfinger ADR41,7941,7941,79-0,70-1,65%013/02 
 Oesterreichische Post ADR22,322,322,30,00,00%030/11 
 OMV ADR00000,00%029/11 
 Verbund ADR6,386,406,38+0,00+0,00%017/04 
 Mayr Melnhof Karton ADR38,2238,2238,22+0,29+0,76%012/04 
 Immofinanz ADR7,447,447,44-3,48-31,87%006/06 
 EVN ADR3,853,853,850,000,00%013/04 
 Andritz ADR11,4811,4811,48+0,48+4,36%008/03 
 Voestalpine AG PK11,4011,4011,40+0,00+0,00%018/04 
 Telekom Austria AG PK18,1318,1518,130,000,00%012/04 
 Wolford ADR3,003,593,000,000,00%004/04 

Bélgica

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Anheuser Busch ADR103,90105,53103,72-1,16-1,10%1,41M15:29:18 
 Galapagos96,7597,2296,53-1,24-1,26%72,18K15:25:07 
 Euronav8,889,008,85+0,13+1,43%321,56K15:27:07 
 Materialise NV12,5112,7512,42+0,16+1,30%59,81K15:28:38 
 Umicore ADR13,4313,4313,35-0,01-0,04%10,54K14:33:00 
 KBC Group SA44,7444,7644,60-0,53-1,17%9,75K15:10:00 
 Ablynx ADR54,5954,8454,46-0,32-0,58%32,00K15:27:36 
 ageas SA/NV53,3653,3653,36-0,67-1,24%0,41K14:55:00 
 SA D'Ieteren ADR21,3021,3921,30-0,12-0,55%0,76K13:16:00 
 Colruyt SA14,1414,1414,14+0,00+0,00%019/04 
 Tigenix43,0643,0643,06-0,03-0,07%0,00K10:30:01 
 Agfa Gevaert ADR9,93009,93009,93000,00000,00%027/02 
 Ackermans Van Haaren ADR12,312,312,3-0,9-6,82%004/08 
 UCB SA41,4041,4041,40+0,00+0,00%012/04 
 Galapagos95,7595,7595,750,000,00%006/04 
 Bpost ADR22,75522,75522,755+0,000+0,00%018/04 
 Proximus ADR6,336,336,33+0,00+0,00%017/04 
 GBL116,1900116,1900116,1900+0,0000+0,00%018/04 
 Thrombogenics5,75005,75005,7500+0,0000+0,00%018/04 
 Ablynx NV55,040055,040055,0400+0,0000+0,00%018/04 

Brasil

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Ambev SA6,82506,83506,7600-0,0650-0,94%11,85M15:29:30 
 VALE13,98514,04013,850-0,135-0,96%10,71M15:29:18 
 Petroleo Brasileiro Petrobras ADR14,3814,4014,04+0,01+0,03%9,23M15:28:20 
 BRF7,397,397,12+0,23+3,21%2,45M15:29:11 
 Banco Bradesco10,0610,129,98-0,15-1,42%2,76M15:29:10 
 Itau Unibanco14,9515,0214,80-0,16-1,06%4,98M15:29:24 
 CEMIG PN ADR2,4302,4702,410-0,060-2,41%1,65M15:28:49 
 Petroleo Brasileiro ADR Reptg 2 Pref13,22013,23012,870+0,080+0,61%5,50M15:28:23 
 Gerdau ADR4,965,014,94-0,06-1,10%1,77M15:29:31 
 National Steel2,6902,7502,660-0,050-1,82%3,88M15:28:40 
 Localiza Rent A Car SA8,518,808,50-0,17-1,96%27,04K15:12:00 
 Sabesp ADR10,0710,119,88-0,07-0,64%627,93K15:29:23 
 TIM Participacoes22,88022,91022,660+0,010+0,04%406,95K15:28:55 
 Telefonica Brasil ADR14,4014,4114,28-0,13-0,89%749,49K15:29:21 
 Ultrapar Participacoes18,5718,5718,23+0,11+0,57%283,10K15:28:24 
 Banco Santander Brasil ADR11,3911,4411,27-0,20-1,73%474,61K15:26:14 
 COPEL ADR7,3977,4007,330-0,083-1,11%250,49K15:26:12 
 Fibria Celulose19,5619,6019,46-0,12-0,61%524,44K15:28:27 
 Embraer ADR27,4928,3127,37+0,71+2,65%750,68K15:28:58 
 Gol Linhas Aereas ADR12,1512,1511,84-0,44-3,49%384,71K15:26:09 

Canadá

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 On4 Communications0,00300,00310,0028+0,0001+3,45%8,17M15:13:00 
 Encana12,6512,7312,35-0,03-0,20%4,20M15:29:01 
 Barrick Gold13,1613,2513,02-0,16-1,20%6,36M15:29:31 
 Eldorado0,9730,9850,950-0,006-0,57%6,34M15:29:26 
 Cenovus Energy9,639,979,59-0,40-3,99%4,72M15:29:23 
 Yamana Gold2,9502,9702,890-0,020-0,67%4,49M15:29:33 
 Valeant Pharmaceuticals17,3217,3916,98-0,01-0,04%3,09M15:29:21 
 Validian Corporation0,0060,0080,0050,0000,00%8,46M14:59:00 
 Eco-Tek Group, Inc.0,000100,000200,000100,000000,00%105,57M15:12:00 
 Kinross Gold3,8603,8803,7800,0000,00%3,72M15:29:19 
 Latteno Food Corp.0,000200,000200,000100,000000,00%4,10M13:33:00 
 Enbridge31,3231,9931,22-0,65-2,05%2,90M15:29:09 
 Goldcorp14,2914,4014,20-0,12-0,83%3,13M15:29:23 
 Suncor Energy38,3138,4438,06-0,06-0,16%1,73M15:29:15 
 Sycamore Entmt Grp0,000300,000400,00030-0,00010-25,00%2,98M12:23:00 
 New Gold2,4902,5102,420+0,010+0,40%3,27M15:29:09 
 IAMGold5,5305,5705,420-0,050-0,90%2,47M15:29:31 
 Gran Tierra3,1203,1503,070-0,040-1,27%3,30M15:29:01 
 Easton Pharmaceutica0,01720,02090,0162+0,0008+4,69%4,99M15:12:00 
 Crescent Point8,408,438,27-0,08-0,94%1,65M15:28:47 

Chile

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Sociedad Quimica y Minera56,7757,7955,79+0,26+0,46%843,43K15:29:28 
 Enel Americas ADR11,6311,6711,55-0,04-0,30%439,75K15:29:04 
 GeoPark Ltd15,06015,11014,720+0,040+0,27%214,16K15:29:23 
 Latam Airlines ADR15,5815,7815,54-0,29-1,83%142,58K15:29:20 
 Enersis Chile6,40706,52006,3900-0,0730-1,13%228,05K15:26:07 
 Bancontander Chile34,1034,1533,75+0,08+0,24%120,89K15:29:02 
 Compania Cervecerias Unidas28,5928,7328,25-0,03-0,09%103,18K15:27:06 
 Enel Generacion Chile ADR24,2824,4124,19-0,09-0,37%13,72K15:16:00 
 Itau CorpBanca ADR15,2815,2814,95-0,22-1,42%2,15K15:14:33 
 Andina B30,6430,9830,64+0,13+0,43%5,75K14:33:51 
 Banco De Chile101,59102,30101,02-0,57-0,56%19,41K15:22:32 
 Vina Concha Y Toro47,9747,9747,30+0,09+0,19%3,40K15:16:10 
 Embotelladora Andina26,8626,8626,86-0,39-1,44%0,17K12:51:26 
 Cerro Grande Mining Corp0,0010,0010,0010,0000,00%018/12 

China

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Jd.Com Inc Adr37,0537,4836,50-1,85-4,74%19,35M15:29:26 
 Alibaba178,64181,39177,53-2,75-1,52%8,76M15:29:32 
 TAL Education36,85037,54036,390-0,280-0,75%1,41M15:29:29 
 Vipshop15,61516,19015,550-0,465-2,89%3,57M15:28:13 
 Ctripcom42,7443,2142,40-0,36-0,84%2,47M15:29:05 
 Baozun Inc46,6847,9446,14-1,07-2,24%1,10M15:29:10 
 Momo Inc36,3836,3835,05+0,62+1,73%2,25M15:29:33 
 Bank of China0,53400,53400,5340-0,0060-1,11%1,00K11:36:00 
 Tencent ADR50,49051,06050,440-0,900-1,75%2,45M15:13:00 
 Chinanet Online3,17003,33003,0100+0,0600+1,93%1,17M15:25:43 
 Bitauto21,0021,0520,62+0,45+2,19%1,12M15:28:09 
 Baidu231,76235,69230,25-5,35-2,26%1,54M15:29:29 
 ZTO Express Cayman16,3416,4516,23+0,08+0,46%1,66M15:29:19 
 China Pharma0,3050,3180,303-0,013-4,15%149,59K15:08:02 
 Fang Holdings4,764,854,75-0,09-1,84%511,62K15:26:53 
 Yum China Holdings40,6340,8740,36-0,05-0,12%573,38K15:27:46 
 Jumei International Holding2,602,672,60-0,05-1,74%771,57K15:22:01 
 BEST11,5711,7711,23+0,36+3,21%801,07K15:26:46 
 58Com Inc Adr83,8184,6583,62-0,85-1,00%850,17K15:26:51 
 Qudian Inc10,7011,1510,56-0,50-4,46%1,20M15:28:19 

Chipre

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 QIWI16,8417,1916,63-0,36-2,09%107,57K15:26:00 
 Prosafe1,40001,40001,40000,00000,00%005/02 
 Prosafe ADR1,5471,5501,5200,0000,00%014/02 

Cingapura

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Flex17,2417,3917,07+0,07+0,41%2,92M15:29:11 
 Sea11,5211,7011,44-0,07-0,60%313,11K15:29:08 
 Kulicke&Soffa24,4624,9124,27+0,18+0,72%380,31K15:28:37 
 Volitionrx Ltd2,1802,2802,180-0,020-0,91%20,47K14:48:45 
 Wave Life Sciences Ltd43,1543,7542,00+1,15+2,74%83,76K15:28:34 
 DBS Group Holdings ADR89,3491,0789,14-1,63-1,79%30,22K15:13:00 
 China Yuchai22,4322,8621,96+0,08+0,36%263,44K15:29:04 
 Hyflux0,19500,19780,19300,00000,00%019/04 
 Singapore Telecommunications PK25,87526,00525,800-0,285-1,09%24,76K15:12:00 
 United Overseas Bank ADR44,6745,5944,59-0,61-1,34%49,37K15:12:00 
 Overseas Chinese Banking ADR21,0621,1620,57+0,08+0,38%3,30K15:11:00 
 Singapore Airlines8,19008,24758,19000,00000,00%019/04 
 Keppel Corporation12,4912,4912,49+0,40+3,31%0,39K12:56:00 
 City Developments9,699,699,69+0,00+0,00%019/04 
 Kenon Holdings15,6615,6615,19+0,00+0,00%019/04 
 Wilmar International24,0324,0324,03-0,19-0,78%0,23K14:51:00 
 Singapore Airlines16,36016,80016,3600,0000,00%019/04 
 Singapore Exchange ADR85,5387,2985,53-0,93-1,07%0,50K14:51:00 
 Genting Singapore ADR44,6144,6144,61-0,42-0,93%019/04 
 Golden Agri-Resources26,6626,6626,04+0,00+0,00%018/04 

Colômbia

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Bakken Energy Corp0,0010,0010,0000,0000,00%737,90K13:44:00 
 Ecopetrol22,0222,1821,73-0,22-0,97%1,14M15:29:33 
 BanColombia49,3150,1549,19-0,63-1,26%186,41K15:28:03 
 Grupo Aval9,059,068,970,010,00%23,63K15:16:12 
 Tecnoglass8,3908,4208,210+0,140+1,70%5,17K15:19:00 
 Goff Corp0,000800,000800,000800,000000,00%018/04 
 Prospect Ventures0,000100,000100,000100,000000,00%029/01 
 Cementos Argos ADR15,9615,9615,96+0,00+0,00%012/04 
 Nutresa ADR7,968,107,150,000,00%019/01 
 Inversiones Suramericana ADR28,0028,0028,000,000,00%024/01 
 Interconnection Electric125,66125,66121,53+0,00+0,00%009/04 

Coreia do Sul

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 KT13,2413,3313,23-0,03-0,19%442,07K15:29:19 
 LG Display11,4511,6611,42-0,26-2,22%557,97K15:29:30 
 SK Telecom ADR23,3923,4623,30+0,29+1,23%190,73K15:29:33 
 POSCO80,7782,6080,77-1,69-2,05%71,54K15:27:03 
 Korea Electric Power16,5416,7016,48+0,26+1,57%214,67K15:28:33 
 KB Financial56,1257,0555,92-1,09-1,90%106,25K15:26:59 
 Shinhan42,7242,7742,28-0,51-1,17%101,22K15:26:22 
 Gravity Co77,82078,48077,510-0,930-1,18%3,39K12:14:30 
 Woori Bank42,76942,80042,450-0,001-0,00%16,63K14:37:24 
 Hanwha Q Cells Co7,3707,4407,250-0,070-0,94%10,63K15:18:28 
 Samsung Electronics Co Ltd DRC Pref00000,00%029/11 
 S-Oil ADR50,0050,0050,00-4,02-7,44%012/04 
 KTG ADR00000,00%029/11 
 Hyundai Motor Pref ADR00000,00%029/11 
 Hyundai Motor ADR00000,00%029/11 
 Hyundai Motor120,00120,00120,000,000,00%009/08 
 Samsung Electronics Co2.210,002.210,002.210,000,000,00%019/01 
 Webzen ADR8,358,358,350,000,00%004/04 

Dinamarca

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Novo Nordisk ADR47,3847,4646,92-0,28-0,59%2,06M15:28:59 
 Coloplast A8,568,588,51-0,02-0,23%494,26K15:12:00 
 Novozymes AS50,8850,9650,74-0,17-0,33%5,99K15:12:00 
 Vestas Wind Systems AS22,7622,7922,48-0,28-1,19%560,80K14:59:00 
 LiqTech International Inc0,40990,42000,3735+0,0099+2,48%164,43K15:23:13 
 AP Moeller-Maersk AS7,887,897,82+0,22+2,91%67,92K15:12:00 
 Carlsberg AS22,6522,6622,51-0,05-0,22%24,66K15:08:00 
 Ascendis Pharma AS64,0165,6163,78-1,00-1,54%62,45K15:25:41 
 Forward Pharma A S2,112,182,10-0,08-3,65%5,23K15:16:27 
 DSV40,3040,4040,29-0,14-0,35%2,07K14:45:00 
 Danske Bank A/S ADR18,4518,5718,45-0,24-1,28%8,99K15:12:00 
 DanDrit Biotech4,9905,0004,9500,0000,00%0,19K10:31:00 
 Novozymes B50,850050,850050,8500-0,8918-1,72%0,07K15:05:00 
 CHR Hansen Holding AS47,3147,3147,13+0,38+0,80%1,33K13:15:00 
 Zealand Pharma ADR15,1615,4115,16-0,57-3,62%4,59K15:20:57 
 Vestas Wind68,150068,150067,5328-1,5500-2,22%0,77K12:59:00 
 Genmab AS104,74104,75104,61-1,22-1,15%1,49K14:43:00 
 Iss ADR17,8017,8017,80-0,02-0,11%019/04 
 Oersted64,164,164,10,00,00%019/04 
 Canamed4pets0,000400,000400,00040+0,00000+0,00%019/04 

Emirados Árabes Unidos

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Argentum 470,00470,00540,0047-0,0003-6,00%1,59M14:12:00 
 Amira Nature Fds3,984,003,96-0,01-0,25%63,63K15:27:54 

Espanha

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Santander ADR6,7806,7906,735-0,020-0,29%2,37M15:28:31 
 Banco Bilbao ADR8,078,088,00+0,02+0,25%894,84K15:28:51 
 Telefonica ADR10,13410,15010,073+0,044+0,44%606,86K15:29:13 
 Grifols ADR20,8421,1020,77+0,09+0,41%526,16K15:28:58 
 Caixabank ADR1,651,651,63-0,01-0,60%39,57K15:08:00 
 Repsol SA19,3119,3419,18-0,07-0,36%13,05K14:41:00 
 Industria de Diseno Textil15,0615,1615,02-0,16-1,05%31,58K15:12:00 
 ACS Actividades Construccion ADR8,408,408,310,000,00%14,54K15:09:00 
 Red Electrica ADR10,08010,08010,010-0,025-0,25%22,46K15:12:00 
 Indra Sistemas SA6,866,866,84-0,04-0,58%4,08K15:10:00 
 Gas Natural SDG ADR5,015,045,00+0,04+0,80%6,41K15:10:00 
 Iberdrola SA30,7430,8030,53-0,07-0,23%43,93K15:03:00 
 Enagas SA14,14014,14014,060-0,070-0,49%4,92K14:42:00 
 Amadeus IT Holding SA PK75,5175,5575,32-1,10-1,44%3,48K15:08:00 
 Acerinox ADR7,57,57,50,00,00%019/04 
 Ferrovial21,7521,7721,65+0,09+0,42%2,83K14:45:00 
 Promotora De Informaciones2,4002,4102,400+0,000+0,00%019/04 
 Ferrovial21,737021,759521,7370+0,0000+0,00%019/04 
 Siemens Gamesa ADR3,333,333,33+0,08+2,31%0,62K15:03:00 
 Bankia4,49004,49004,4500+0,0000+0,00%019/04 

Filipinas

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Alliance Global Group Inc12,5012,5012,390,010,06%288,20K11:56:00 
 PLDT ADR26,2926,5326,270,010,03%17,25K15:26:17 
 BDO Unibank ADR26,5526,5525,76+0,03+0,11%1,33K14:50:00 
 D&L Industries ADR4,915,154,91-0,18-3,46%2,00K12:25:00 
 Megaworld ADR16,116,116,10,00,00%019/04 
 Robinsons Retail Holdings Inc17,2417,2416,89+0,00+0,00%019/04 
 Manila Electric ADR12,7712,7712,77-0,62-4,63%022/03 
 JG Summit ADR262626313,04%015/10 
 Jollibee Foods ADR21,23021,23021,2300,0000,00%010/04 
 Globe Telecom ADR30,6430,6430,64+0,00+0,00%018/04 
 First Gen ADR6,196,196,190,000,00%012/04 
 DMCI ADR2,412,412,41-2,11-46,68%018/04 
 Cebu Air ADR9,409,409,40+0,00+0,00%022/03 
 Bank the Philippine Islands ADR37,8937,8937,891,764,87%001/03 
 Universal Robina ADR28,7528,7528,75+0,00+0,00%029/03 
 Ayala ADR18,818,817,90,00,00%015/03 
 Atlas Consolidated ADR00000,00%029/11 
 Aboitiz Power ADR15,7515,7515,75-1,59-9,17%015/03 
 Aboitiz Equity ADR14,9414,9414,940,725,06%002/02 
 Benguet B0,01500,01500,01500,00000,00%012/04 

Finlândia

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Nokia ADR5,9406,1105,930+0,110+1,89%21,45M15:29:05 
 Sampo OYJ26,7426,8426,67-2,19-7,57%15,43K15:11:00 
 Kone Oyj ADR25,0525,0724,96+0,06+0,24%4,40K15:05:00 
 UPM-Kymmene Corp36,9537,1136,90-0,21-0,55%3,68K14:32:00 
 Stora Enso Oyj PK20,5220,5720,45+0,06+0,29%5,17K13:52:00 
 Fortum ADR4,3904,4344,280-0,090-2,01%15,73K14:12:00 
 Kone Corporation50,500050,500049,7500+0,3000+0,60%0,80K13:21:00 
 Metso Corporation8,248,278,24+0,00+0,00%019/04 
 Wartsila ADR4,854,854,85+0,10+2,00%0,40K14:46:00 
 Neste33,7633,7733,76-0,44-1,29%0,77K12:10:00 
 Nokian Tyres ADR20,4220,4220,420,000,00%019/04 
 Uponor16,9516,9516,950,000,00%012/04 
 Tieto ADR00000,00%029/11 
 Outokumpu ADR3,503,503,50-0,26-6,91%017/04 
 Outotec ADR4,914,914,91+0,17+3,59%029/03 
 Orion ADR15,1015,1015,10+0,00+0,00%011/04 
 Konecranes ADR8,3748,3748,374-0,666-7,37%019/03 
 Kesko ADR28,35028,35028,3500,0000,00%003/04 
 Amer Sports ADR16,55016,55016,140+0,000+0,00%012/04 
 Yit ADR6,046,046,043,08104,05%020/12 

França

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Sanofi ADR39,9840,1439,93-0,19-0,46%1,13M15:28:39 
 Total ADR62,11062,21061,440+0,080+0,13%703,94K15:29:26 
 BNP Paribas ADR38,88538,93038,680+0,055+0,14%184,14K15:12:00 
 UbiSoft Entertainment Inc19,4119,4619,32-0,24-1,22%67,76K15:12:00 
 Danone PK16,3116,3716,27-0,20-1,21%162,91K15:12:00 
 Criteo Sa27,9228,4327,67+0,04+0,14%371,84K15:27:57 
 Schneider Electric SA18,42518,53018,390+0,185+1,01%105,05K15:11:00 
 Orange ADR18,1618,1818,05+0,21+1,15%241,49K15:27:10 
 Vivendi SA PK25,8525,8825,75-0,09-0,35%6,90K15:10:00 
 Axa ADR28,7928,8728,74-0,20-0,69%493,78K15:09:00 
 Pernod Ricard SA PK34,1834,2134,00-0,01-0,03%513,43K15:11:00 
 Louis Vuitton ADR68,60568,68967,910+0,140+0,20%38,65K15:08:00 
 Cellectis29,8430,0229,56-0,21-0,70%53,80K15:21:45 
 Carrefour SA PK4,074,104,04-0,02-0,37%54,21K15:12:00 
 Talend47,4048,9447,30-1,21-2,49%78,09K15:27:45 
 DBV Technologies23,6524,1323,64-0,51-2,11%44,33K15:28:00 
 Engie ADR17,4417,4417,30-0,05-0,29%42,43K15:09:00 
 Societe Generale ADR11,240011,240011,1200+0,0200+0,18%66,64K15:11:00 
 Sequans Communications1,6701,6801,616-0,020-1,19%94,14K15:25:28 
 L’Air Liquide25,7725,8125,53+0,19+0,72%22,67K15:12:00 

Grécia

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Globus Maritime0,81270,83470,7960+0,0177+2,23%73,67K14:54:24 
 Top Ships1,64781,66901,6301-0,0122-0,73%360,66K15:26:18 
 Aegean Marine Petroleum2,882,952,75+0,03+0,88%116,94K15:27:00 
 DryShips3,793,863,74-0,03-0,70%183,76K15:26:38 
 Star Bulk Carriers11,850012,150011,5300+0,1600+1,37%228,36K15:29:16 
 Diana Shipping3,7603,7803,620+0,160+4,45%405,04K15:29:09 
 FreeSeas0,02370,02500,0237-0,0024-9,20%5,64K13:38:00 
 Capital Product Partners3,2603,3003,210+0,010+0,31%210,92K15:28:52 
 Tsakos Energy Navigation3,6103,6273,526+0,050+1,40%130,26K15:29:07 
 Eurobank Ergasias0,5780,6050,578-0,027-4,46%14,33K13:53:00 
 StealthGas4,1004,1204,000+0,080+1,99%22,96K15:21:20 
 Seanergy Maritime0,9360,9430,860+0,076+8,83%202,70K15:28:46 
 Diana Containerships1,47001,52001,4500-0,0100-0,68%59,41K15:26:44 
 Paragon0,01900,01900,0186+0,0036+23,38%76,50K14:17:00 
 Pyxis Tankers Inc1,11111,12001,0800-0,0089-0,79%15,59K15:17:54 
 Alpha Bank0,6150,6150,611+0,030+5,13%1,32K14:35:00 
 Tsakos Energy Navigation Pd Pref24,910024,950024,9100+0,0100+0,04%1,94K15:14:00 
 Danaos1,1251,1501,100-0,025-2,17%21,58K15:19:42 
 Hellenic Telecommunications Org7,057,057,05-0,10-1,40%0,16K13:20:00 
 Euroseas2,2502,2502,230+0,010+0,45%12,92K15:29:24 

Holanda

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 VEON2,7052,7102,630+0,045+1,69%6,12M15:29:12 
 NXP104,90108,08103,19-2,27-2,12%10,04M15:29:36 
 Yandex33,6734,5133,49-0,72-2,09%3,76M15:29:38 
 Royal Dutch Shell ADR70,6070,7870,02-0,38-0,54%2,33M15:29:17 
 Royal Dutch Shell B ADR72,5772,7471,94-0,28-0,38%1,95M15:29:15 
 ASML ADR193,53195,97192,40-1,57-0,80%1,47M15:29:17 
 ING ADR17,5217,5417,45+0,03+0,17%1,03M15:29:09 
 Chicago Bridge14,6215,0014,45-0,29-1,91%1,30M15:29:32 
 Unilever NV ADR Rep 155,33055,76555,230-0,480-0,86%1,64M15:27:50 
 Wright Medical Group19,3719,6019,25-0,24-1,22%301,00K15:28:46 
 Aegon ADR7,367,377,32+0,03+0,34%506,37K15:27:10 
 Constellium Nv11,3011,5511,15-0,25-2,16%860,81K15:29:36 
 Koninklijke Philips ADR40,5840,6040,23-0,08-0,18%727,45K15:29:02 
 International NV6,906,946,76-0,10-1,43%432,78K15:28:53 
 Interxion Holding NV65,5065,6964,94+0,12+0,18%425,68K15:28:26 
 Qiagen NV32,8732,9232,59+0,08+0,24%202,62K15:28:55 
 Core Laboratories121,36121,99120,10-0,44-0,37%254,48K15:29:10 
 Koninklijke ADR2,9202,9402,910-0,075-2,50%58,23K15:13:00 
 Uniqure NV31,8832,2131,00+0,41+1,30%93,37K15:21:23 
 Airbus Group NV28,9229,2528,81-0,19-0,64%71,55K15:09:00 

Hong Kong

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Melco Resorts & Entertainment31,6131,6731,00+0,24+0,75%988,56K15:29:22 
 China Mobile ADR46,5846,7346,51+0,15+0,32%227,76K15:28:55 
 Seaspan7,787,827,36+0,75+10,67%3,82M15:27:55 
 China Unicom Hong Kong ADR13,3313,3613,28+0,04+0,30%194,14K15:26:51 
 CK Hutchison ADR11,7311,8611,72-0,09-0,76%125,42K15:12:00 
 Geely Automobile2,79002,80002,77000,00000,00%104,76K15:09:00 
 eBullion Inc0,00500,00500,0035+0,0000+0,00%019/04 
 AIA ADR34,7035,1734,28-0,30-0,86%66,93K15:12:00 
 First Pacific Company2,6682,6702,652-0,002-0,07%52,86K15:04:00 
 Spi Energy0,520,530,51-0,01-1,21%86,63K14:47:28 
 China Cord Blood9,3109,3409,240-0,010-0,11%67,01K15:28:54 
 Galaxy Entertainment Group8,96979,15008,96970,00000,00%019/04 
 Hong Kong & China Gas Co2,1002,1002,0900,0000,00%23,12K15:08:00 
 Hutchison China MediTech32,9933,8132,82-0,64-1,90%20,15K15:29:07 
 Medical Care Tech0,000200,000200,00019+0,00000+0,00%019/04 
 Seaspan Pref H24,13524,16024,105-0,035-0,15%24,90K15:17:52 
 CLP Holdings10,3110,3410,12+0,02+0,21%11,84K15:12:00 
 Swire Pacific9,9310,059,90-0,15-1,44%15,59K15:12:00 
 Highways5,1895,3505,189+0,039+0,75%6,72K11:33:28 
 Sun Hung Kai Properties15,6415,7415,61-0,28-1,76%9,83K15:12:00 

Hungria

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Magyar Telekom Plc8,868,918,85-0,21-2,29%1,15K12:06:00 
 MOL ADR6,66,66,60,00,00%019/04 

Índia

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Infosys ADR17,3517,6817,30+0,18+1,05%5,54M15:29:17 
 ICICI Bank ADR8,418,618,40-0,34-3,89%7,97M15:29:25 
 Tata Motors ADR24,8825,4024,83-0,25-0,99%792,34K15:29:29 
 HDFC Bank ADR98,0399,1496,88-0,27-0,27%530,47K15:29:33 
 Wipro ADR5,255,315,24-0,01-0,19%420,50K15:28:50 
 Vedanta Ltd18,6218,7918,58-0,18-0,96%307,60K15:29:07 
 Dr Reddys Labs32,1932,3532,11-0,22-0,68%63,52K15:28:00 
 MakeMyTrip35,4036,1535,35-0,40-1,12%56,92K15:26:49 
 Eros11,67512,00011,550-0,275-2,30%113,20K15:28:10 
 WNS Holdings47,64047,74347,153+0,330+0,70%120,77K15:27:56 
 Yatra Online7,657,877,58+0,07+0,92%150,85K15:28:14 
 Sify2,2902,2902,210+0,020+0,88%40,98K15:29:33 
 Azure Power Global14,2514,2714,00+0,00+0,00%019/04 
 Rediff.com India0,13000,23000,1300+0,0200+18,18%0,83K11:54:00 
 Coal India ADR00000,00%029/11 
 Bharat Petroleum ADR00000,00%029/11 
 Bharti Airtel ADR00000,00%029/11 
 Axis Bank ADR555125,00%018/07 
 Asian Paints ADR00000,00%029/11 
 UltraTech Cement ADR00000,00%029/11 

Indonésia

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Indo Global Exchange0,000100,000100,000100,000000,00%20,00K12:44:00 
 PT Telekomunikasi Indonesia B26,93026,98026,700-0,220-0,81%216,03K15:26:58 
 PT Bank Mandiri Persero TBK11,3511,4311,29-0,16-1,40%126,42K15:11:00 
 Astra Int10,8711,0110,78-0,22-1,98%5,03K15:04:00 
 Bank Rakyat13,1513,3112,99+0,10+0,73%5,50K15:06:00 
 PT XL Axiata Tbk ADR3,703,703,70-0,02-0,57%16,74K12:22:00 
 Semen Persero14,5114,6914,26-0,24-1,59%3,29K15:04:00 
 Bank Central Asia ADR42,580042,580042,3970-0,1500-0,35%0,68K12:39:00 
 Astra Agro Lestari TBK4,634,634,630,000,00%022/12 
 Aneka Tambang ADR5,225,225,220,357,19%011/05 
 Medco Energi ADR9,329,329,32+0,00+0,00%028/03 
 Indo Tambangraya Megah ADR2,752,752,750,6631,58%003/04 
 Bumi Serpong Damai ADR25252500,00%012/09 
 Adaro Energy ADR7,617,617,610,000,00%013/04 
 Unilever Indonesia ADR73,3073,3073,300,000,00%020/03 
 PT United Tractors51,1951,1951,19+0,00+0,00%012/04 
 Vale Indonesia0,18800,18800,18800,00000,00%012/12 
 PT Media Nusantara Citra TBK10,8510,8510,850,000,00%004/04 
 Bank Mandiri Persero0,63000,63000,6200+0,0000+0,00%026/03 
 PT Indofood Sukses Makmur TBK25,140025,140025,14000,00000,00%018/04 

Irlanda

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Allergan158,73161,15157,28+0,14+0,09%2,01M15:29:22 
 Shire ADR165,50166,00159,81+4,76+2,96%3,23M15:29:24 
 Weatherford2,582,632,54-0,05-1,71%5,98M15:29:30 
 Amarin2,9703,0502,940-0,020-0,67%2,79M15:28:06 
 Seagate Technology59,7560,5859,34-0,15-0,25%1,40M15:29:35 
 Johnson Controls34,4534,6334,09+0,44+1,29%4,07M15:29:25 
 Medtronic80,1280,4979,49+0,12+0,15%1,94M15:29:22 
 Eaton79,2579,5978,47+0,10+0,13%1,24M15:29:29 
 Endo Int5,555,695,51-0,08-1,42%1,87M15:29:25 
 Ingersoll-Rand83,7084,6182,64-0,79-0,94%1,65M15:28:40 
 Accenture152,83154,67152,00-1,76-1,14%1,10M15:28:49 
 Horizon Pharma13,7214,1013,72-0,11-0,76%948,69K15:29:14 
 Alkermes Plc46,0346,6545,40-0,12-0,26%454,83K15:28:48 
 Perrigo81,6482,8080,94-1,10-1,32%432,33K15:29:30 
 AerCap Holdings NV52,7553,1052,61-0,03-0,06%364,09K15:28:24 
 Allegion PLC84,7586,1284,31-0,64-0,76%273,14K15:29:11 
 Adient62,2563,4761,93-0,65-1,03%340,77K15:28:46 
 CRH ADR35,4235,6135,19+0,96+2,79%729,46K15:28:24 
 Jazz Pharma157,66159,01156,69-1,06-0,67%181,94K15:28:28 
 Falcon Oil & Gas Ltd0,3140,3180,304-0,027-7,83%476,28K15:09:00 

Israel

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Teva ADR17,8417,9717,72+0,13+0,71%5,16M15:29:36 
 Intec Pharma5,3005,4455,200+0,050+0,95%316,72K15:28:44 
 Check Point Software Tech102,64103,00102,12-0,46-0,45%532,15K15:29:03 
 Tower26,41027,05026,221-0,495-1,84%480,04K15:26:47 
 Wix.Com Ltd85,8587,4585,65-0,60-0,69%342,23K15:28:36 
 Mellanox75,8577,3575,65-1,40-1,81%223,11K15:27:19 
 InspireMD1,20491,23001,1700-0,0051-0,42%132,22K15:06:41 
 SolarEdge Technologies Inc54,8055,6554,40-0,25-0,45%252,91K15:28:40 
 OWC Pharma0,24790,25490,2401-0,0021-0,84%187,86K15:06:00 
 Ceragon2,6752,7502,670-0,035-1,29%128,78K15:20:41 
 Kornit Digital Ltd14,8515,0014,70-0,05-0,34%48,16K15:28:51 
 UroGen Pharma56,7257,7755,74-0,47-0,82%30,73K15:28:54 
 Caesarstone18,85019,05018,500-0,150-0,79%85,14K15:27:56 
 Orbotech Ltd58,1059,2357,90-0,34-0,58%265,08K15:29:12 
 SodaStream95,9796,6694,77-0,29-0,30%90,49K15:27:03 
 On Track1,10001,12001,0300+0,0300+2,80%172,68K15:28:14 
 Cyberark Software52,3353,5751,85-1,00-1,87%188,79K15:26:38 
 Mazor59,4760,3259,31-0,67-1,11%95,63K15:29:35 
 BioLineRx0,8600,8600,835+0,010+1,18%79,39K15:10:47 
 Nova Measuring Instruments Ltd26,9527,2226,70-0,06-0,22%68,58K15:27:59 

Itália

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Leonardo ADR6,086,166,04+0,00+0,00%019/04 
 Great Wall Bldrs0,00160,00180,0011-0,0001-5,88%90,72K14:30:00 
 Ferrari NV122,61123,03122,14-0,58-0,47%107,81K15:24:09 
 ENI ADR39,1739,2538,83-0,23-0,58%84,86K15:26:54 
 Salini Impregilo ADR5,6375,6375,637-0,076-1,32%1,02K12:05:00 
 Intesa Sanpaolo SpA PK23,19523,23023,060+0,050+0,22%38,91K15:10:00 
 ENEL Societa per Azioni6,3206,3306,270-0,055-0,86%128,81K15:10:00 
 Telecom Italia ADR10,85010,87010,810+0,080+0,75%21,00K15:26:12 
 Mediobanca ADR12,4912,4912,36+0,09+0,68%9,75K15:07:00 
 Telecom Italia A9,3199,3409,270+0,079+0,86%8,34K15:25:56 
 Terna Rete Elettrica Nazionale17,9218,1317,89+0,03+0,14%5,14K15:12:00 
 Luxottica ADR63,7964,4063,79-0,54-0,83%5,51K15:03:00 
 Banca Mediolanum SPA ADR17,300017,350017,25000,00000,00%5,84K15:02:00 
 Atlantia SPA16,6616,6616,60+0,04+0,21%2,82K13:57:00 
 Prada Spa PK9,839,839,62-0,35-3,41%1,87K15:11:00 
 Prysmian SPA15,3915,3915,33+0,14+0,92%0,57K10:49:00 
 Yoox Net-A-Porter ADR46,446,446,4-0,5-0,98%0,20K12:02:00 
 Snam SpA9,349,349,26+0,00+0,00%019/04 
 Assicurazioni Generali ADR10,1510,1510,08+0,00+0,00%019/04 
 Officine Meccaniche Danieli19,2519,2919,19-0,15-0,79%0,46K13:16:00 

Japão

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Mitsubishi UFJ Financial ADR6,6056,6596,600-0,015-0,23%491,48K15:26:50 
 Sony ADR49,7649,9749,54+0,03+0,06%1,02M15:28:23 
 Sumitomo Mitsui Financial ADR8,468,488,42+0,05+0,54%345,36K15:28:36 
 Japan Tobacco ADR13,3713,4313,33+0,06+0,42%428,83K15:12:00 
 Tokyo Electron Ltd PK45,3045,4945,12-0,25-0,55%4,68K15:12:00 
 Honda Motor ADR34,2234,2734,08-0,01-0,01%270,91K15:28:23 
 Mizuho Financial ADR3,6453,6503,630-0,015-0,41%57,09K15:26:56 
 Nintendo ADR53,2653,4052,72+2,06+4,02%370,76K15:13:00 
 Canon ADR36,0736,1535,97+0,06+0,17%149,18K15:26:45 
 NTT Docomo ADR25,5325,6825,49-0,07-0,27%74,06K15:09:00 
 Fanuc Corporation24,3224,8724,20-0,57-2,27%90,97K15:11:00 
 Nissan Motor ADR21,1421,1421,08-0,06-0,26%14,47K15:08:00 
 Toyota Motor ADR129,12129,33128,80+0,63+0,49%108,83K15:27:50 
 Takeda Pharma ADR22,2322,6022,16-1,39-5,89%171,91K15:12:00 
 Line ADR38,240038,240037,4600+0,5100+1,35%160,52K15:28:52 
 Nomura ADR5,9105,9205,880+0,010+0,17%48,77K15:16:47 
 SoftBank Group38,3638,4538,02+0,36+0,94%131,99K15:13:00 
 Nippon ADR47,1047,8647,06-1,09-2,26%37,01K15:07:00 
 Panasonic Corp PK14,6314,7114,41+0,11+0,72%22,36K15:11:00 
 Seiko Epson ADR9,489,589,36-0,10-0,99%10,32K14:13:00 

Luxemburgo

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Intelsat Sa9,2309,5108,800+0,040+0,44%3,61M15:29:20 
 ArcelorMittal ADR35,05535,22034,660+0,115+0,33%1,50M15:29:30 
 Tenaris ADR37,68037,82037,290+0,130+0,35%1,92M15:28:53 
 Spotify Tech156,32157,70151,23+2,85+1,86%1,74M15:29:06 
 Adecoagro SA7,878,027,80-0,04-0,51%186,64K15:28:55 
 MagnaChip9,409,579,35-0,15-1,57%152,55K15:28:24 
 Orion Engineered Carbons28,8028,9528,55-0,10-0,35%118,63K15:26:11 
 Ternium38,0238,2537,73-0,19-0,50%101,33K15:26:58 
 Globant SA44,0545,1143,90-0,83-1,85%164,84K15:28:39 
 Altisource Portfolio Solutions25,3725,5425,12-0,24-0,94%33,57K15:26:12 
 Corporacion America Airports12,5012,9512,41-0,16-1,26%144,10K15:26:54 
 Atento SA7,757,907,69-0,20-2,52%15,18K15:28:39 
 ArcelorMittal34,60034,60034,600+0,000+0,00%019/04 
 Ardagh Group18,7819,0518,72-0,17-0,90%36,14K15:16:02 
 BM European Value ADR21,9922,4821,990,000,00%019/04 
 Millicom Int Cellular65,970067,380065,97000,00000,00%0,50K12:11:00 
 Pacific Drilling0,570,580,57-0,02-2,56%12,92K12:38:00 
 Aperam PK52,6652,6652,66-0,63-1,18%0,29K12:13:00 
 SES SA16,316,316,3+0,1+0,80%0,18K10:33:00 
 MIC SA DRC65,165,165,1+0,0+0,00%013/04 

Malásia

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Genting Berhad12,1114,5012,06-0,64-5,02%1,35K13:32:00 
 IGS Capital2,40003,25002,4000-0,5000-17,24%1,13K13:26:00 
 Tenaga Nasional Berhad16,45016,45016,450-0,050-0,30%124,60K12:05:00 
 Sime Darby0,66000,66000,66000,00000,00%006/04 
 Selangor Properties ADR00000,00%029/11 
 Genting Malaysia ADR32,3232,3232,3231,321.000,00%028/03 
 Boustead ADR11100,00%015/12 
 Vitaxel0,45000,60000,45000,00000,00%006/04 
 Prime Global Capital0,10000,10000,1000+0,0000+0,00%006/04 
 Malayan Banking Berhad5,3305,3805,290+0,000+0,00%012/04 
 Median Group0,00500,00500,00220,00000,00%2,45K12:41:00 
 Top Glove ADR9,759,759,75+0,00+0,00%013/04 

México

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Cemex ADR6,826,946,78-0,13-1,87%3,38M15:29:06 
 America Movil ADR19,2519,5019,10-0,27-1,38%5,63M15:29:35 
 Grupo Televisa ADR17,5417,7717,35-0,23-1,29%672,11K15:28:49 
 Santander Mexico B ADR7,367,387,28+0,01+0,14%195,35K15:26:59 
 Fomento Economico Mexicano96,1896,9095,53-0,75-0,77%679,17K15:29:32 
 Vuela7,358,477,30-1,38-15,81%1,45M15:27:22 
 Coca Cola Femsa ADR65,5067,7765,26-1,64-2,44%61,50K15:29:06 
 GAP ADR104,62106,08103,84-2,49-2,32%52,54K15:20:34 
 Aeroportuario del Centro Norte42,5543,5041,85-0,74-1,71%29,83K15:13:46 
 Wal-Mart De Mexico26,8927,0026,73-0,10-0,37%39,81K15:09:00 
 Grupo Aeroportuario Sureste175,00181,15172,29-2,60-1,46%17,33K15:16:51 
 Kimberly-Clark de Mexico9,109,139,02+0,01+0,11%6,15K15:04:00 
 Wal Mart Mexico2,65002,68002,6500-0,0300-1,12%7,32K14:35:00 
 Grupo TMM SAB1,0001,0001,000+0,040+4,17%1,50K12:46:00 
 Grupo Simec ADR9,559,619,410,000,00%019/04 
 Industrias Bachoco ADR61,7362,0761,29-0,04-0,06%4,10K15:28:12 
 Gruma SAB de CV12,1912,1912,19-0,06-0,52%0,30K11:04:00 
 Fresnillo18,40018,40018,400-0,195-1,05%0,10K10:36:00 
 America Movil ADR A19,1819,1819,18-0,46-2,34%0,62K14:05:34 
 Penoles21,700021,700021,7000+0,0000+0,00%019/04 

Noruega

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Statoil ADR25,6225,6825,28-0,39-1,50%3,60M15:29:24 
 Statoil ASA25,853325,853325,84750,00000,00%019/04 
 Yara International ASA20,8420,8520,84-0,15-0,71%63,27K14:42:00 
 Norsk Hydro ASA ADR6,8906,8906,750+0,030+0,44%69,66K15:01:00 
 DNB ASA ADR19,0619,2419,02-0,19-0,96%23,58K15:12:00 
 Telenor ASA ADR22,3822,3822,19+0,22+1,02%9,24K15:12:00 
 Orkla ASA ADR10,33510,40010,300-0,155-1,48%50,58K15:11:00 
 REC Silicon ADR0,050,050,050,000,00%019/04 
 Orkla10,350010,350010,3500-0,1900-1,80%0,57K12:11:00 
 Thin Film Electronics ADR2,62402,62402,6240-0,0860-3,17%0,23K10:41:00 
 DNO International1,95011,95011,9500-0,0099-0,51%24,64K14:57:00 
 Petroleum Geo-Services ADR3,8103,9303,810-0,150-3,79%14,83K14:37:00 
 DNO ADR19,919,919,9+0,3+1,53%0,30K10:49:00 
 Gjensidige Forsikring ADR17,1017,1017,10+0,00+0,00%019/04 
 Marine Harvest21,500021,800021,5000-0,5000-2,27%4,50K13:23:00 
 Telenor23,32023,32023,320+0,000+0,00%010/04 
 Nordic Semiconductor ASA6,91006,92006,9100-0,2000-2,81%0,32K11:09:00 
 Tomra Systems ADR20,3520,3519,99+0,00+0,00%012/04 
 Akastor ADR0,850,850,85-0,10-10,53%003/10 
 Aker Solutions ADR10,9910,9910,99+0,00+0,00%009/04 

Nova Zelândia

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Astika Holdings0,04240,04480,03520,00000,00%019/04 
 Spark New Zealand ADR12,0512,2712,04-0,24-1,91%17,64K15:06:00 
 New Zealand Energy Corp0,02590,02590,0259+0,0000+0,00%012/04 
 Spark New Zealand2,37002,45002,3700-0,0400-1,66%8,09K15:09:00 
 Fletcher Building Ltd PK8,828,828,820,000,00%010/04 
 Summerset Group3,33,33,30,00,00%006/06 

Peru

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Buenaventura Mining ADR16,5516,7016,39-0,16-0,96%451,73K15:29:12 
 Grana Y Mont3,543,613,51-0,01-0,28%24,11K15:16:20 
 Cementos Pacasmayo12,15012,20012,120-0,050-0,41%30,57K15:23:51 
 Goldsands Dev Co0,00100,00100,00100,00000,00%18,00K10:30:00 
 Dana Resources0,000400,000400,00040-0,00010-20,00%780,00K12:36:00 
 Fossal ADR0,1000,1000,1000,0000,00%002/04 

Polônia

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Agora Holdings0,1800,1950,140-0,015-7,69%51,13K14:52:00 
 Powszechna Kasa ADR13,6113,6113,610,000,00%029/01 
 iAlbatros ADR0,00020,00020,0002-0,2998-99,93%023/05 
 Globe Trade Centre ADR4,194,194,190,4612,33%015/02 
 mBank ADR00000,00%029/11 
 Asseco Poland ADR13,0813,3613,080,000,00%005/04 
 Alior Bank ADR7,07,07,0-0,7-9,09%005/08 
 Eurocash SA PK7,307,307,300,000,00%004/04 
 Eurocash SA6,976,976,970,000,00%028/03 
 Tauron Polska Energia ADR00000,00%029/11 

Portugal

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Pharol SGPS ADR0,2240,2240,220+0,004+1,82%5,10K12:15:00 
 EDP Energias de Portugal ADR39,1439,1439,14-0,35-0,89%0,19K15:06:00 
 Galp Energa9,739,779,72-0,15-1,47%4,80K15:05:00 
 Jeronimo Martins SGPS SA ADR34,8034,8034,80-0,20-0,57%0,10K11:50:00 
 Banco BPI ADR33300,00%02:00:00 
 Banco Comercial Portugues ADR2,182,182,18-0,51-18,96%023/05 

Reino Unido

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Ensco PLC5,976,035,74-0,08-1,32%8,56M15:29:40 
 Noble Corporation4,774,804,58-0,08-1,65%3,74M15:29:34 
 Astrazeneca ADR35,3335,5035,29-0,08-0,21%1,64M15:29:09 
 British American Tobacco ADR51,9452,0951,71-0,30-0,57%2,66M15:28:53 
 BP ADR43,5143,6543,18-0,16-0,37%3,02M15:28:29 
 Carnival65,6365,9164,96+0,57+0,88%2,36M15:29:29 
 Lloyds Banking ADR3,7353,7603,725-0,065-1,71%8,48M15:29:30 
 Fiat23,5923,8123,50-0,24-0,99%3,29M15:29:15 
 BHP Billiton ADR42,8343,1342,63+0,14+0,33%3,23M15:29:04 
 TechnipFMC33,0433,3332,55-0,29-0,87%1,57M15:29:20 
 Reckitt Benckiser Group Plc15,7615,8515,62-0,58-3,53%238,39K15:12:00 
 GlaxoSmithKline ADR40,0840,1339,88+0,20+0,51%2,17M15:29:14 
 BT ADR17,1017,1016,97+0,19+1,12%853,58K15:28:33 
 Vodafone Group ADR29,7929,9329,63+0,33+1,11%4,55M15:29:11 
 Mylan40,5640,9940,43-0,25-0,61%1,63M15:29:30 
 Pentair70,1770,9569,83-0,97-1,36%893,51K15:29:02 
 Rio Tinto ADR56,7456,9356,19+0,18+0,32%1,53M15:28:49 
 Mallinckrodt13,7514,0213,53-0,29-2,07%1,52M15:29:25 
 Barclays ADR12,2512,2712,17-0,02-0,16%1,27M15:29:19 
 Liberty Global C30,5231,1330,27-0,35-1,15%1,34M15:29:36 

Rússia

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Gazprom4,6304,6934,630-0,050-1,07%14,08M11:58:00 
 Rosneft5,4505,5185,396-0,002-0,04%6,93M11:57:52 
 JSC MMC Norilsk Nickel ADR17,1617,4817,08-0,14-0,81%1,95M11:50:31 
 Mobil’nye Telesistemy ADR10,1410,2610,06-0,16-1,50%1,83M15:29:19 
 JSC VTB Bank DRC1,9391,9391,939+-0,008+-0,41%577,26K11:50:46 
 Sberbank14,91615,00514,790-0,439-2,86%328,49K11:49:01 
 MegaFon DRC9,309,359,190,000,00%885,48K11:27:34 
 Gazprom4,6484,6804,630-0,012-0,26%207,99K15:11:00 
 Amur Minerals4,4504,6504,320+0,050+1,14%1,91M12:29:03 
 RusHydro ADR1,14401,16401,1440-0,0260-2,22%262,77K11:43:28 
 Lenta Ltd5,615,665,61-0,09-1,58%141,22K11:43:28 
 Sberbank14,99014,99014,770+0,070+0,47%217,53K15:12:00 
 X5 Retail Group32,15433,11832,000-0,800-2,43%150,94K12:41:21 
 Gruppa LSR DRC2,7402,7552,740-0,040-1,44%22,89K11:40:27 
 Novatek DRC127,68127,68125,15-0,29-0,23%24,17K12:02:50 
 AFK Sistem DRC3,523,523,46+0,03+0,80%217,45K11:40:00 
 Tatneft ADR63,8864,0363,53-0,27-0,42%107,46K12:40:51 
 PhosAgro OAO14,05014,05014,010-0,127-0,89%3,24K11:54:46 
 Magnitogorskiy Metallurgichesk DRC9,879,909,76+0,14+1,44%53,48K11:40:19 
 TMK PAO DRC5,0005,0004,910+0,070+1,42%17,67K11:29:00 

Suécia

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 LM Ericsson B ADR7,757,937,65+1,12+16,79%30,12M15:29:32 
 Autoliv150,42150,97149,61-0,97-0,64%253,69K15:28:24 
 Hennes & Mauritz AB3,083,123,08-0,12-3,59%20,72K15:12:00 
 Nordea Bank AB ADR10,4910,5210,46-0,03-0,24%66,94K15:12:00 
 Neonode0,4260,4400,410-0,004-0,93%133,42K15:28:37 
 Svenska Handelsbanken PK5,855,885,84-0,04-0,68%60,99K15:12:00 
 Assa Abloy AB10,5410,5810,53-0,03-0,28%30,10K15:12:00 
 Investor B45,690045,690045,6900+0,9881+2,21%0,70K15:10:00 
 AB Electrolux60,8060,8360,70-0,08-0,13%2,03K15:12:00 
 Atlas Copco AB42,9342,9942,59-0,47-1,08%18,92K15:09:00 
 Swedbank AB22,0322,0621,97+0,02+0,09%22,45K15:12:00 
 Alfa-Laval ADR24,7124,7724,52+0,03+0,10%5,08K15:08:00 
 Telia ADR9,719,769,67+0,71+7,86%84,29K15:12:00 
 Sandvik AB ADR19,0519,1018,94-0,12-0,63%6,08K15:13:00 
 Heliospectra ADR0,76000,80000,71380,00000,00%6,18K12:00:00 
 AB SKF21,6821,6721,52-0,08-0,37%1,88K15:12:00 
 Volvo ADR19,0319,0718,87-0,10-0,50%8,49K15:13:00 
 Oasmia Pharmaceutical AB1,7111,8551,711+0,111+6,94%10,55K14:32:53 
 Atlas Copco ADR38,9238,9238,41-0,10-0,26%1,37K12:56:00 
 NetEnt ADR11,34011,34010,610+0,000+0,00%019/04 

Suíça

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Transocean12,3412,4512,02-0,21-1,63%11,81M15:29:34 
 Novartis ADR78,0378,2477,88-0,97-1,23%2,24M15:29:35 
 STMicroelectronics ADR21,5621,7421,45-0,31-1,42%2,11M15:29:26 
 ABB ADR24,2324,3824,18-0,04-0,16%2,39M15:29:20 
 Crispr Therapeutics54,3258,8654,20-3,10-5,40%976,09K15:29:24 
 Chubb137,54138,28136,49-0,08-0,06%1,22M15:29:30 
 TE Connectivity100,44101,39100,21-0,61-0,60%684,84K15:28:55 
 Credit Suisse ADR16,5916,6416,50-0,00-0,02%904,95K15:29:03 
 UBS Group17,7017,7217,60+0,06+0,31%1,20M15:29:18 
 Nestle ADR76,9877,2376,69-0,34-0,44%532,61K15:13:00 
 Garmin Ltd58,8659,4958,58-0,37-0,62%269,13K15:29:36 
 Roche Holding ADR27,7927,8427,68-0,08-0,29%1,48M15:13:00 
 Glencore ADR10,61510,65010,570+0,020+0,19%210,88K15:12:00 
 Nestle SA76,960077,450076,6100-0,4400-0,57%278,02K14:40:00 
 Luxoft Holding38,8539,2538,50-0,35-0,89%101,29K15:26:14 
 Logitech37,7437,8937,57+0,13+0,35%112,80K15:29:15 
 Compagnie Financiere Richemont9,4909,5209,432-0,065-0,68%136,86K15:11:00 
 Auris Medical1,4501,4501,4100,0000,00%51,23K15:16:01 
 Ferguson ADR7,947,947,89+0,07+0,83%82,94K15:10:00 
 Julius Baer Group11,9912,0011,87+0,08+0,71%23,92K15:10:00 

Tailândia

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Fabrinet30,2430,4830,05-0,01-0,03%217,71K15:27:13 
 KASIKORNBANK Public Co25,9725,9725,65+0,03+0,10%107,58K15:06:00 
 Siam Commercial Bank ADR17,917,917,9+0,4+2,51%1,95K10:45:00 
 Airports Thailand ADR22,822,922,8-0,1-0,57%0,39K14:25:00 
 PTT Exploration & Production8,3208,3208,320+0,000+0,00%019/04 
 TTW Public Company19,8519,8519,460,000,00%019/04 
 Bank Ayudhya ADR32,0332,0332,03-0,70-2,14%012/04 
 Berli Jucker ADR12,012,012,01,716,50%031/07 
 Charoen Pokphand Foods plc3,0003,0103,0000,0000,00%012/04 
 Banpu ADR00000,00%029/11 
 BTS ADR26,826,826,8+0,3+1,13%017/04 
 Bumrungrad Hospital DRC6,156,156,150,254,24%024/01 
 BEC World ADR5,385,385,380,8819,56%018/10 
 Bangkok Dusit Medical ADR25,525,525,5-0,1-0,39%016/01 
 Advanced Info Service DRC5,255,255,250,5511,70%015/08 
 Univanich Palm Oil ADR0,20,20,20,00,00%012/10 
 Intouch Hol7,277,277,27+0,00+0,00%016/04 
 Krung Thai Bank Public Co11,5511,5511,550,000,00%016/04 
 Advanced Info Service Public6,4006,4006,390+0,000+0,00%013/04 
 Jasmine International Public1,741,741,740,000,00%010/04 

Taiwan

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Taiwan Semiconductor38,9639,5438,90-0,57-1,44%10,49M15:29:37 
 Himax7,3207,4607,230+0,050+0,69%1,25M15:29:38 
 United Microelectronics2,6102,6302,610-0,030-1,14%380,10K15:28:39 
 AU Optronics4,2004,2204,150-0,030-0,71%735,96K15:28:09 
 Silicon Motion48,2649,0147,93-0,27-0,56%265,80K15:29:19 
 ChipMOS Tech14,8814,9214,81-0,02-0,13%238,04K15:26:48 
 Chunghwa Telecom38,5538,5538,38-0,17-0,43%104,53K15:26:20 
 SemiLEDS3,24003,32003,1700-0,1200-3,57%24,22K15:20:29 
 Giga Media Ltd2,6252,6602,580-0,055-2,05%39,36K15:06:39 
 Asia Pacific Wire & Cable2,4502,4502,4500,0000,00%0,14K10:30:00 
 Advanced Semiconductor Eng7,527,557,420,000,00%017/04 
 Siliconware Precision8,598,628,43+0,00+0,00%017/04 
 Cathay Financial ADR141414216,67%026/03 
 China Steel ADR00000,00%029/11 
 Delta Electronics ADR00000,00%029/11 
 Fubon Financial ADR10101000,00%029/01 
 Hon Hai Precision ADR00000,00%029/11 

Turquia

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Turkiye Garanti Bankasi AS2,4282,5202,410-0,072-2,88%207,38K15:12:00 
 Turkcell Iletisim Hizmetleri8,948,978,88-0,05-0,50%80,19K15:28:42 
 Akbank Turk Anonim Sirketi4,494,514,47-0,11-2,39%18,75K15:12:00 
 Koc Holdings AS18,1618,2818,12-0,47-2,50%12,51K15:12:00 
 Turk Telekomunikasyon ADR3,13,23,10,00,00%6,35K15:04:00 
 Turkiye Halk Bankasi AS4,6104,6104,610+0,000+0,00%019/04 
 Turkiye Vakiflar Bankasi ADR15,74016,16015,700+0,000+0,00%019/04 
 Tav Havalimanlari Holding AS25,26025,26024,348+0,000+0,00%019/04 
 Arcelik ADR20,9820,9820,98+0,00+0,00%019/04 
 Turk Hava Yollari AO ADR46,446,446,40,00,00%018/04 
 Tekfen ADR777-2-22,22%023/05 
 Eregli Demir Celik ADR13,7513,7513,552,3620,72%014/02 
 Dogan Sirketler ADR1,681,681,680,000,00%013/06 
 Coca-Cola Icecek ADR8,818,818,81+0,00+0,00%016/04 
 Ford Otomoti Sanayi ADR74,0974,0974,09+0,00+0,00%013/04 
 Asya Katilim Bankasi0,8700,8800,8700,0000,00%014/07 
 Koza Altin Islemeleri A S5,31008,00005,31000,00000,00%028/03 
 Anadolu Efes ADR1,3801,3801,230+0,000+0,00%012/04 
 Ulker Biskuvi Sanayi ADR00000,00%029/11 
Registrar-se com Google
ou
Registrar-se com o e-mail