Últimas Notícias
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

Pesquisar no site por: 
Notícias mais lidas
Mais
Análises mais lidas
Mais
Mais
/Registre-se grátis
 0

ADRs mundiais

 
Um ADR (recibo de depósito americano) é um certificado emitido por um banco americano. Este certificado representa um determinado número de ações de uma empresa (não estabelecida nos Estados Unidos) que negocia nos mercados financeiros dos Estados Unidos. Os ADRs são comprados e vendidos em mercados americanos, tal como as ações ordinárias.
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 uma nova watchlist Criar
Criar um portfólio de participações Adicionar Criar
+ Adicionar outra posição Fecha
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

_fpb_save Gerenciar meus alertas 
Voltar
 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Gold Fields ADR2,4902,5252,360+0,010+0,40%7,94M17/08 
 AngloGold Ashanti ADR7,227,477,08+0,06+0,84%6,37M17/08 
 Harmony Gold Mining1,4951,5301,440+0,055+3,82%5,75M17/08 
 Sibanye Gold ADR2,102,162,02+0,05+2,44%4,59M17/08 
 Naspers ADR44,1544,3042,71+1,10+2,56%2,29M17/08 
 Net 1 UEPS8,798,848,69+0,06+0,69%163,09K17/08 
 Sasol ADR36,1836,2535,79+0,53+1,49%138,19K17/08 
 Mix Telemats15,04015,23714,870-0,210-1,38%86,27K17/08 
 DRDGOLD ADR2,0902,1882,040+0,070+3,47%41,63K17/08 
 MTN Group Ltd PK6,997,026,85+0,07+0,94%27,57K17/08 
 Sanlam Ltd PK10,29010,3409,850+0,105+1,03%27,47K17/08 
 Standard Bank Group Ltd PK12,8112,8112,37+0,19+1,47%24,65K17/08 
 Impala Platinum Holdings Ltd PK1,1601,1801,140-0,010-0,85%23,71K17/08 
 Aspen Pharmacare ADR17,79017,98017,590+0,210+1,19%21,87K17/08 
 Woolworths Holdings Ltd PK3,443,453,36-0,01-0,15%17,65K17/08 
 Vodacom Group Ltd PK8,738,768,48+0,11+1,22%14,56K17/08 
 Life Healthcare Group Holdings6,766,776,45+0,33+5,05%12,28K17/08 
 Nedbank Group Ltd17,75017,89317,400+0,090+0,51%10,52K17/08 
 Shoprite Holdings Ltd PK14,4514,4714,04+0,24+1,69%10,30K17/08 
 Mr Price Group15,3515,3914,84+0,25+1,62%9,02K17/08 

Alemanha

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Deutsche Bank11,2011,2211,06-0,01-0,09%3,53M17/08 
 Bayer AG PK22,7322,7522,11+0,87+3,98%2,90M17/08 
 Infineon ADR24,2324,4323,82-0,14-0,57%1,48M17/08 
 SAP ADR116,85116,93115,39+0,77+0,66%448,49K17/08 
 Trivago4,424,514,32-0,07-1,56%333,14K17/08 
 Fresenius Medical Care ADR48,4748,5848,22+0,26+0,54%329,36K17/08 
 Porsche Automobile Holding SE6,126,135,93+0,06+0,91%196,04K17/08 
 BASF ADR22,2522,3121,98+0,26+1,18%192,00K17/08 
 Daimler ADR15,7115,7615,44+0,05+0,29%181,50K17/08 
 ProSiebenSat1 Media AG6,386,406,34+0,08+1,27%177,77K17/08 
 Affimed NV1,6001,6001,500+0,100+6,67%136,83K17/08 
 Allianz ADR21,0721,0920,88-0,05-0,21%92,60K17/08 
 BMW ADR31,2531,2930,78+0,17+0,53%91,33K17/08 
 Siemens ADR62,9063,1762,35+0,40+0,63%79,01K17/08 
 Voxeljet Ag3,393,413,15-0,05-1,45%77,50K17/08 
 MorphoSys ADR28,2928,6328,09-0,17-0,60%74,80K17/08 
 EON SE10,8710,8910,70+0,18+1,64%64,62K17/08 
 Deutsche Telekom ADR15,9515,9815,81+0,06+0,35%57,94K17/08 
 Deutsche Post AG35,3135,4134,95+0,53+1,52%57,25K17/08 
 Deutsche Boerse ADR12,7612,7912,63+0,12+0,91%48,71K17/08 

Argentina

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Despegar.com16,9817,5016,42-1,29-7,06%2,64M17/08 
 Grupo Financiero Galicia ADR29,290030,820028,8000-1,7500-5,64%1,84M17/08 
 YPF Sociedad Anonima14,91015,20014,730-0,320-2,10%1,33M17/08 
 Grupo Supervielle9,38009,87009,1100-0,5600-5,63%1,06M17/08 
 Loma Negra ADR9,049,098,52+0,04+0,44%892,10K17/08 
 MercadoLibre324,20334,66321,67-10,60-3,17%850,64K17/08 
 BBVA Banco Frances ADR9,8810,029,68-0,11-1,10%771,22K17/08 
 Pampa Energia ADR31,4932,2330,68-0,52-1,62%449,22K17/08 
 Macro Bank46,8147,5046,05-1,06-2,21%310,07K17/08 
 Telecom Argentina ADR17,5818,2317,51-0,76-4,14%252,18K17/08 
 Transportadora Gas ADR13,79013,85013,500-0,060-0,43%155,94K17/08 
 Cresud SACIF14,2914,7114,23-0,28-1,92%69,46K17/08 
 Central Puerto9,8510,049,71-0,16-1,60%63,58K17/08 
 IRSA ADR15,8515,9415,71-0,25-1,55%37,24K17/08 
 Edenor ADR28,69028,83028,200+0,240+0,84%36,66K17/08 
 IRSA Propiedades ADR28,89028,89027,750+1,380+5,02%0,72K17/08 

Austrália

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 BHP Billiton Ltd ADR47,9248,0746,94+0,65+1,38%2,26M17/08 
 Tronox15,31015,43014,900+0,290+1,93%1,90M17/08 
 Mesoblast6,30006,50015,6600+0,3900+6,60%413,00K17/08 
 Westpac Banking ADR22,12022,16021,860+0,210+0,96%391,95K17/08 
 BHP Billiton Ltd23,965023,965023,9650+0,1251+0,52%364,44K17/08 
 Artemis Resources0,130,130,120,014,13%231,50K17/08 
 Naked Brand3,6403,9503,450-0,030-0,82%112,99K17/08 
 National Australia Bank ADR10,5410,5610,01+0,10+0,93%97,57K17/08 
 Telstra Corporation ADR11,2111,2310,95+0,20+1,77%93,80K17/08 
 Incitec Pivot ADR2,7502,7502,700+0,005+0,18%86,30K17/08 
 Genetic Technologies1,1501,1601,110+0,020+1,77%70,75K17/08 
 De Grey Mining0,140,140,130,002,96%70,00K17/08 
 CSL79,5879,5878,55+0,85+1,07%62,18K17/08 
 Liquefied Natural Gas Ltd0,56990,58800,5261+0,0039+0,69%48,41K17/08 
 Cobalt Blue0,410,420,38+0,03+7,58%47,90K17/08 
 Parnell Pharma0,7400,7400,620+0,120+19,35%42,99K17/08 
 Brambles ADR14,5614,6314,00-0,14-0,95%38,86K17/08 
 Samson Oil Gas ADR0,18970,25000,1710-0,0592-23,78%36,80K17/08 
 Sonic Healthcare ADR18,6018,8118,49-0,08-0,42%34,31K17/08 
 South32 ADR12,2512,3011,58-0,01-0,04%32,40K17/08 

Áustria

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Erste Group Bank AG PK19,8819,8819,63+0,25+1,27%46,61K17/08 
 Wienerberger Baustoffindustrie5,1705,2504,950+0,260+5,30%25,16K17/08 
 OMV AG PK50,6550,9550,31-0,15-0,30%1,84K17/08 
 Voestalpine AG PK8,718,728,72-0,12-1,30%0,32K17/08 
 Palfinger ADR41,0041,0041,00+4,50+12,33%026/07 
 Raiffeisen Bank ADR7,097,097,090,000,00%014/08 
 Schoeller Bleckmann ADR12,9912,9912,99+1,32+11,31%021/05 
 Flughafen Wien ADR9,19,19,1+0,0+0,00%013/08 
 Erste Bank39,60039,82039,6000,0000,00%015/08 
 Vienna Insurance ADR5,395,405,300,000,00%013/08 
 Oesterreichische Post ADR21,421,421,40,00,00%030/05 
 OMV ADR00000,00%029/11 
 Verbund ADR7,557,557,55+0,00+0,00%013/08 
 Mayr Melnhof Karton ADR32,2432,2432,24-1,87-5,48%027/07 
 Immofinanz ADR7,447,447,44-3,48-31,87%006/06 
 EVN ADR3,833,843,840,000,00%013/08 
 Andritz ADR9,959,959,95-1,53-13,33%030/05 
 Telekom Austria AG PK17,0217,0217,02+0,00+0,00%014/08 
 Wolford ADR3,003,003,000,000,00%002/07 

Bélgica

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Anheuser Busch ADR99,88100,2298,82+1,41+1,43%1,26M17/08 
 Euronav8,058,157,80+0,25+3,21%818,24K17/08 
 Galapagos101,34101,97100,72-0,40-0,39%50,37K17/08 
 Umicore ADR13,2713,3913,11+0,28+2,16%41,35K17/08 
 Materialise NV13,0113,0712,76+0,17+1,32%30,15K17/08 
 KBC Group SA35,7135,8335,55+0,06+0,17%21,97K17/08 
 ageas SA/NV51,1051,1050,60+0,30+0,59%3,66K17/08 
 Bpost ADR15,31215,31215,022+0,351+2,35%0,95K17/08 
 Proximus ADR4,574,584,57+0,00+0,00%016/08 
 NV Bekaert ADR4,3474,3474,347-0,173-3,83%020/06 
 Barco ADR27,9227,9227,92+1,81+6,93%027/07 
 Ackermans Van Haaren ADR17,917,917,9-0,2-1,11%016/08 
 Agfa Gevaert ADR7,16007,16007,16000,00000,00%014/05 
 SA D'Ieteren ADR21,0021,1321,00+0,00+0,00%016/08 
 Tigenix41,9841,9841,270,000,00%025/07 
 Thrombogenics7,87007,87007,87000,00000,00%016/08 
 GBL104,4229104,4229104,4229+0,0000+0,00%008/08 
 UCB SA43,8843,8843,88+0,00+0,00%013/08 
 Galapagos113,25113,25113,25+0,00+0,00%030/07 
 Colruyt SA14,9814,9814,930,000,00%007/08 

Brasil

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Ambev SA4,91504,93504,7150+0,0550+1,13%51,42M17/08 
 Petroleo Brasileiro Petrobras ADR10,7310,7710,63-0,20-1,83%21,78M17/08 
 VALE13,01013,06012,570+0,260+2,04%20,10M17/08 
 Itau Unibanco11,0111,1610,91-0,27-2,39%14,68M17/08 
 Banco Bradesco7,287,397,21-0,22-2,93%10,21M17/08 
 Gerdau ADR3,963,993,82+0,05+1,15%9,78M17/08 
 Brazil Minerals0,00120,00120,0011+0,0001+9,09%3,91M17/08 
 Petroleo Brasileiro ADR Reptg 2 Pref9,3809,5009,320-0,270-2,80%3,80M17/08 
 CEMIG PN ADR2,0302,0701,960-0,010-0,49%2,64M17/08 
 PagSeguro Digital26,7526,8825,67-0,04-0,15%2,62M17/08 
 National Steel2,2702,2802,220+0,010+0,44%1,57M17/08 
 Sabesp ADR6,416,476,21-0,15-2,29%1,47M17/08 
 BRF5,175,225,11-0,10-1,80%1,35M17/08 
 Telefonica Brasil ADR10,2410,2810,09-0,13-1,25%1,01M17/08 
 Banco Santander Brasil ADR8,828,918,71-0,20-2,22%965,04K17/08 
 Embraer ADR19,6919,7219,04+0,31+1,60%958,35K17/08 
 Azul18,7519,0118,47-0,36-1,88%851,08K17/08 
 COPEL ADR5,3305,4055,260-0,030-0,56%754,15K17/08 
 Fibria Celulose ADR19,3019,3619,00+0,22+1,15%751,02K17/08 
 Cosan Ltd6,957,106,90-0,16-2,18%589,03K17/08 

Canadá

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Airtrona Intl Inc0,000900,001000,00055+0,00035+63,64%148,40M17/08 
 Yamana Gold2,7052,7272,610+0,115+4,44%18,11M17/08 
 Barrick Gold10,0210,169,85+0,16+1,62%15,47M17/08 
 Latteno Food Corp.0,000200,000200,000010,000000,00%14,89M17/08 
 Goldcorp10,7210,8210,45+0,33+3,18%11,99M17/08 
 Kinross Gold2,8902,9802,825+0,080+2,85%11,70M17/08 
 Canopy Growth33,77033,88030,200+2,850+9,22%11,39M17/08 
 Eco-Tek Group, Inc.0,000100,000100,000100,000000,00%6,67M17/08 
 IAMGold4,1204,2704,030+0,100+2,49%5,90M17/08 
 Encana12,5712,7412,41+0,02+0,16%5,23M17/08 
 New Gold1,0151,0300,996+0,035+3,57%5,13M17/08 
 Aralez Pharma0,040,050,04-0,01-13,33%4,57M17/08 
 Wheaton Precious Metals18,4218,6517,76+0,78+4,42%4,04M17/08 
 Cenovus Energy9,169,198,82+0,35+3,97%3,99M17/08 
 Enbridge36,0336,0735,12+1,13+3,24%3,87M17/08 
 Golden Star0,73170,73170,7001+0,0107+1,48%3,68M17/08 
 Eldorado0,9430,9640,920+0,037+4,05%3,34M17/08 
 Agnico Eagle Mines35,59035,83034,810+1,040+3,01%3,24M17/08 
 Bausch Health21,9122,0721,47+0,22+1,01%3,11M17/08 
 Turquoise Hill2,3502,3602,275+0,060+2,62%2,84M17/08 

Chile

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Sociedad Quimica y Minera44,7845,0044,05+0,15+0,34%647,11K17/08 
 Enel Americas ADR7,937,967,77+0,14+1,73%532,18K17/08 
 Enersis Chile4,83004,85004,7950-0,0100-0,21%514,14K17/08 
 Compania Cervecerias Unidas26,4626,6426,35+0,10+0,38%434,67K17/08 
 GeoPark Ltd15,72016,28015,670-0,580-3,56%264,79K17/08 
 LATAM Airlines ADR9,609,669,47-0,05-0,47%247,22K17/08 
 Santander Chile ADR30,6830,8630,56-0,03-0,10%190,15K17/08 
 Banco De Chile89,0890,8587,81-0,42-0,47%20,59K17/08 
 Enel Generacion Chile ADR20,1520,4920,05-0,33-1,61%9,69K17/08 
 Itau CorpBanca ADR14,9414,9414,59-0,03-0,20%3,53K17/08 
 Andina B22,7223,0022,72-0,03-0,13%2,72K17/08 
 Vina Concha Toro ADR39,500039,500038,0300+1,2100+3,16%1,48K17/08 
 Cerro Grande Mining Corp0,0010,0010,0010,0000,00%018/12 
 Embotelladora Andina20,1220,1220,120,000,00%013/08 

China

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Alibaba172,76174,20168,38+0,77+0,45%24,56M17/08 
 Jd.Com Inc Adr32,2232,4531,07+0,25+0,78%20,05M17/08 
 iQIYI26,3826,9825,03+0,36+1,38%11,23M17/08 
 Tencent ADR44,13044,50042,480+1,440+3,37%10,52M17/08 
 Vipshop7,1407,2107,000-0,010-0,14%8,68M17/08 
 TAL Education31,11032,41030,670-1,460-4,48%7,22M17/08 
 Baidu222,67225,07217,10+5,37+2,47%5,48M17/08 
 Momo Inc38,1538,3937,17+0,60+1,60%4,27M17/08 
 Chinanet Online2,35002,50002,1527+0,4200+21,76%3,99M17/08 
 Ctrip.Com38,4538,5538,04+0,13+0,34%3,34M17/08 
 Bilibili10,7010,869,95+0,14+1,33%2,91M17/08 
 Pinduoduo19,0019,0218,38-0,04-0,21%2,72M17/08 
 Baozun Inc50,7051,1949,04+1,02+2,05%2,66M17/08 
 Yum China Holdings34,8735,0134,11-0,47-1,32%2,28M17/08 
 Yirendai Ltd17,7918,2013,71+3,82+27,34%2,15M17/08 
 58Com Inc Adr66,6566,9564,57+1,43+2,19%1,90M17/08 
 SOGOU9,099,118,73+0,07+0,72%1,90M17/08 
 Huazhu32,8332,8632,08+0,23+0,71%1,82M17/08 
 Weibo Corp74,9075,4072,38+0,94+1,27%1,80M17/08 
 ZTO Express Cayman19,3419,3719,01+0,13+0,68%1,69M17/08 

Chipre

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 QIWI13,8714,1013,52-0,31-2,19%275,03K17/08 
 Polymetal International ADR8,078,078,07-0,23-2,77%0,22K17/08 
 Prosafe ADR2,8002,8002,800-0,200-6,67%0,11K17/08 
 Polymetal International8,18,18,10,00,00%016/08 
 Prosafe2,34002,34002,34000,00000,00%002/07 

Cingapura

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Flex13,5713,7113,30+0,23+1,72%3,68M17/08 
 Sea13,6013,6713,23+0,13+0,93%688,60K17/08 
 Kulicke&Soffa25,8426,2525,69-0,48-1,82%616,33K17/08 
 China Yuchai19,1219,3118,40+0,71+3,86%91,37K17/08 
 Volitionrx Ltd1,8501,8501,720+0,120+6,94%89,83K17/08 
 Wave Life Sciences Ltd46,8047,5546,25-0,45-0,95%74,09K17/08 
 United Overseas Bank ADR39,2139,4137,72+0,15+0,38%39,24K17/08 
 Singapore Telecommunications PK22,60023,09022,498-0,035-0,15%27,72K17/08 
 Asian Pay Television Trust0,29400,29400,2940+0,0310+11,79%26,00K17/08 
 DBS Group Holdings ADR73,8775,5473,20+0,44+0,59%22,20K17/08 
 Sabana Shariah Industrial REIT0,31000,32250,31000,00000,00%20,65K17/08 
 Overseas Chinese Banking ADR16,4416,4416,13+0,09+0,55%12,95K17/08 
 Keppel Corporation9,649,649,60-0,01-0,10%7,26K17/08 
 Grindrod Shipping8,908,908,62+0,20+2,30%3,95K17/08 
 Aslan Pharma ADR7,908,487,56-0,10-1,25%3,41K17/08 
 Jadestone Energy0,4600,4600,460+0,006+1,27%3,30K17/08 
 City Developments6,936,976,90+0,04+0,58%1,69K17/08 
 Hyflux0,10000,10000,0600+0,0300+42,86%1,60K17/08 
 Wilmar International24,2024,2024,00+0,24+1,00%1,55K17/08 
 Indofood Agri ADR7,587,587,48-0,11-1,43%1,40K17/08 

Colômbia

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Ecopetrol ADR20,4920,5320,26+0,22+1,09%657,77K17/08 
 BanColombia44,5344,6244,25-0,19-0,42%271,70K17/08 
 Grupo Aval7,807,857,76+0,04+0,52%254,45K17/08 
 Tecnoglass9,42010,2009,251-0,230-2,38%189,65K17/08 
 Goff Corp0,000600,000900,000600,000000,00%75,09K17/08 
 Bakken Energy Corp0,0010,0010,0000,0000,00%009/08 
 Cementos Argos ADR12,6012,6012,600,000,00%014/08 
 Nutresa ADR7,968,107,150,000,00%019/01 
 Inversiones Suramericana ADR25,0025,0025,000,000,00%029/05 
 Interconnection Electric130,30130,30130,30+0,00+0,00%001/08 

Coreia do Sul

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 KT13,4413,5513,43-0,12-0,89%680,36K17/08 
 LG Display9,959,979,75+0,11+1,07%515,03K17/08 
 SK Telecom ADR25,8025,9825,65-0,38-1,43%334,65K17/08 
 Korea Electric Power13,6013,6213,46+0,17+1,27%301,10K17/08 
 POSCO70,1570,3268,93+0,49+0,70%122,70K17/08 
 KB Financial45,4345,5045,03+0,81+1,82%98,46K17/08 
 Gravity Co40,50041,70039,500-1,290-3,09%37,73K17/08 
 Shinhan38,0338,1037,65+0,39+1,04%33,68K17/08 
 Hanwha Q Cells Co8,1708,2108,120+0,030+0,37%28,83K17/08 
 Woori Bank43,76043,76043,010+0,520+1,20%4,96K17/08 
 Samsung Electronics Co Ltd DRC Pref00000,00%029/11 
 S-Oil ADR45,0045,0045,00-6,00-11,76%013/08 
 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 ADR5,875,875,87+0,00+0,00%009/08 

Dinamarca

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 LiqTech International Inc1,06001,08000,9700+0,0699+7,06%2,21M17/08 
 Canamed4pets0,000300,000300,00030+0,00010+50,00%1,42M17/08 
 Novo Nordisk ADR47,4447,6547,38+0,14+0,29%1,18M17/08 
 Ascendis Pharma AS71,5272,7868,76+2,43+3,52%116,04K17/08 
 AP Moeller-Maersk AS6,786,816,700,000,00%59,89K17/08 
 Carlsberg AS24,0224,0923,900,000,00%47,94K17/08 
 Vestas Wind Systems AS21,0121,0120,64+0,69+3,40%33,90K17/08 
 Danske Bank A/S ADR13,9714,0013,93+0,14+0,98%29,23K17/08 
 Genmab AS16,3416,3516,06+0,19+1,18%28,47K17/08 
 Coloplast A10,4410,4410,35+0,08+0,77%24,49K17/08 
 DSV44,9545,0944,75+0,27+0,60%21,10K17/08 
 CHR Hansen Holding AS50,4050,7250,08+0,25+0,50%18,32K17/08 
 Novozymes AS52,1952,3351,67+0,75+1,45%7,85K17/08 
 Zealand Pharma ADR14,0214,1814,00-0,39-2,71%5,51K17/08 
 Torm A6,6106,6206,610+0,010+0,15%5,50K17/08 
 H Lundbeck AS58,46558,46558,044-0,085-0,15%5,35K17/08 
 Vestas Wind62,850062,910062,8500+1,7500+2,86%3,19K17/08 
 Forward Pharma A S2,872,882,82+0,05+1,77%2,97K17/08 
 Novozymes B51,995052,250051,9950+0,5725+1,11%0,92K17/08 
 Iss ADR16,4616,4616,46-0,15-0,90%0,58K17/08 

Emirados Árabes Unidos

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Argentum 470,00430,00500,0042-0,0010-18,87%1,96M17/08 
 Amira Nature Fds1,641,651,61-0,01-0,61%144,64K17/08 

Espanha

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Santander ADR4,9905,0154,9300,0000,00%5,58M17/08 
 Banco Bilbao ADR6,216,236,15+0,04+0,65%4,41M17/08 
 Telefonica ADR8,4208,4408,340-0,050-0,59%903,30K17/08 
 Grifols ADR20,4820,5320,23+0,13+0,64%461,15K17/08 
 ACS Actividades Construccion ADR7,857,917,80+0,03+0,38%80,71K17/08 
 Industria de Diseno Textil15,8115,8415,65+0,30+1,93%61,73K17/08 
 Red Electrica ADR10,35510,39010,260+0,060+0,58%40,82K17/08 
 Repsol SA18,5818,6418,44+0,07+0,38%28,10K17/08 
 Naturgy Energy ADR5,265,285,20+0,13+2,53%27,97K17/08 
 Caixabank ADR1,401,431,39-0,03-1,75%25,18K17/08 
 Iberdrola SA29,8029,8329,58+0,22+0,73%21,02K17/08 
 Ferrovial20,3220,3720,13+0,18+0,87%18,34K17/08 
 Amadeus IT Holding SA PK86,8487,0186,12+1,26+1,47%16,79K17/08 
 Indra Sistemas SA6,016,065,95+0,09+1,52%10,98K17/08 
 Enagas SA13,58513,63013,460+0,035+0,26%10,23K17/08 
 Red Electrica20,400020,400020,4000-0,1000-0,49%0,26K17/08 
 Mapfre ADR6,006,006,00+0,00+0,00%024/07 
 Bankia3,65003,65003,60000,00000,00%010/08 
 Bankinter ADR8,978,988,980,000,00%013/08 
 Ferrovial20,840020,840020,84000,00000,00%013/08 

Filipinas

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 PLDT ADR26,3326,3525,86+0,66+2,57%37,27K17/08 
 BDO Unibank ADR24,8924,9024,89+0,04+0,16%16,23K17/08 
 Benguet B0,02000,02000,0200+0,0025+14,29%9,49K17/08 
 D&L Industries ADR5,135,135,07-0,08-1,54%3,08K17/08 
 Megaworld ADR18,418,418,1+0,3+1,77%3,03K17/08 
 Aboitiz Equity ADR11,0011,0011,00+1,00+10,00%2,00K17/08 
 Alliance Global Group Inc11,4211,4211,13+0,29+2,61%0,68K17/08 
 Jollibee Foods ADR20,65020,65020,650+0,200+0,98%0,17K17/08 
 Universal Robina ADR25,2525,2525,25+0,00+0,00%030/07 
 Globe Telecom ADR36,5036,5036,50+0,00+0,00%016/08 
 JG Summit ADR262626313,04%015/10 
 Manila Electric ADR14,6114,6114,61+0,72+5,18%001/08 
 First Gen ADR5,335,335,33+0,00+0,00%005/07 
 DMCI ADR2,642,642,64+0,63+31,34%001/08 
 Cebu Air ADR9,409,409,40+0,00+0,00%022/03 
 Bank the Philippine Islands ADR37,8937,8937,891,764,87%001/03 
 Ayala ADR18,418,418,4+0,0+0,00%009/08 
 Atlas Consolidated ADR00000,00%029/11 
 Aboitiz Power ADR15,7515,7515,75-1,59-9,17%015/03 
 Robinsons Retail Holdings Inc14,7114,7114,710,000,00%014/08 

Finlândia

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Nokia ADR5,2255,2405,180+0,075+1,46%11,97M17/08 
 Sampo OYJ24,7024,7324,51+0,25+1,00%27,17K17/08 
 Stora Enso Oyj PK16,2916,3116,04+0,19+1,15%19,92K17/08 
 UPM-Kymmene Corp34,9834,9834,49+0,36+1,03%12,81K17/08 
 Kone Oyj ADR26,2426,2425,93+0,53+2,04%10,85K17/08 
 Nokian Tyres ADR20,9020,9020,78+0,20+0,97%1,38K17/08 
 Kone Corporation51,600051,600051,6000-0,4000-0,77%0,76K17/08 
 Neste41,8941,8941,89-0,22-0,52%0,36K17/08 
 Outokumpu ADR3,033,033,03-0,40-11,66%002/08 
 Tieto ADR00000,00%029/11 
 Wartsila ADR3,893,893,890,000,00%015/08 
 Outotec ADR4,914,914,91+0,17+3,59%029/03 
 Orion ADR17,6017,6017,60+0,00+0,00%002/08 
 Konecranes ADR7,7707,7707,770+0,010+0,13%031/07 
 Kesko ADR28,18028,18028,1800,0000,00%001/05 
 Amer Sports ADR16,00016,00016,000+0,000+0,00%016/08 
 Poyry6,66,66,60,00,00%025/05 
 Metso Corporation8,258,298,250,000,00%016/08 
 Uponor14,7214,7214,720,000,00%015/08 
 Fortum ADR4,9304,9304,9300,0000,00%008/08 

França

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Sanofi ADR42,0642,1141,55+0,81+1,96%2,90M17/08 
 Total ADR60,10060,35059,360+0,400+0,67%2,48M17/08 
 Compagnie Saint-Gobain ADR8,168,198,06+0,06+0,74%1,17M17/08 
 Criteo Sa27,0227,0326,25+0,12+0,43%719,23K17/08 
 Carrefour SA PK3,443,453,41-0,05-1,29%346,27K17/08 
 Danone PK15,4715,5315,37+0,08+0,52%267,01K17/08 
 Orange ADR16,1816,2516,08-0,03-0,15%228,92K17/08 
 DBV Technologies18,8018,9118,30+0,41+2,23%185,99K17/08 
 Engie ADR15,0415,5214,83+0,08+0,53%135,15K17/08 
 Talend58,6558,9158,23-0,01-0,02%125,80K17/08 
 Societe Generale ADR8,11508,15008,0300+0,0200+0,25%107,61K17/08 
 Schneider Electric SA15,53015,57015,320+0,315+2,07%104,02K17/08 
 Axa ADR24,7124,7124,44+0,13+0,53%92,38K17/08 
 BNP Paribas ADR29,25529,33028,920+0,015+0,05%81,02K17/08 
 Cellectis28,3028,6827,83+0,22+0,78%78,29K17/08 
 Michelin Cie Des Estb24,7924,8224,27+0,04+0,14%76,25K17/08 
 SCOR PK4,0904,1304,000+0,215+5,55%62,58K17/08 
 Publicis Groupe SA16,0016,0715,85+0,15+0,95%61,69K17/08 
 Vinci ADR23,3723,4423,25+0,31+1,34%58,39K17/08 
 Credit Agricole SA PK6,7206,7306,640+0,055+0,83%57,72K17/08 

Grécia

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Aegean Marine Petroleum1,962,061,93-0,13-6,22%789,36K17/08 
 DryShips4,364,474,35-0,06-1,36%320,90K17/08 
 Diana Containerships1,36001,39001,3212+0,0400+3,03%265,75K17/08 
 Star Bulk Carriers12,640012,710012,4800+0,1100+0,88%193,93K17/08 
 FreeSeas0,00310,00310,0030-0,0000-0,97%163,00K17/08 
 Top Ships0,91630,94000,9001+0,0063+0,69%150,87K17/08 
 Capital Product Partners3,0203,0303,010+0,010+0,33%114,17K17/08 
 Tsakos Energy Navigation3,3403,3603,290+0,020+0,60%94,33K17/08 
 Diana Shipping4,0804,1203,980+0,010+0,25%94,16K17/08 
 Globus Maritime0,36500,39190,3600-0,0053-1,43%82,06K17/08 
 Danaos1,5251,5501,500+0,025+1,67%36,14K17/08 
 Greek Org of Football Prognostics5,1605,3075,154-0,005-0,10%26,82K17/08 
 Pyxis Tankers Inc0,84000,86000,8010+0,0058+0,70%26,50K17/08 
 Paragon0,01700,01700,01510,00000,00%20,00K17/08 
 Seanergy Maritime0,9350,9400,920+0,005+0,54%15,67K17/08 
 Tsakos Energy Pref E25,48025,48025,440+0,080+0,32%11,56K17/08 
 Hellenic Telecommunications Org6,026,066,02+0,15+2,59%8,36K17/08 
 Tsakos Energy Navigation Pd Pref25,150025,150025,0210+0,1100+0,44%7,44K17/08 
 Euroseas1,6501,6801,556+0,010+0,61%6,90K17/08 
 Eurobank Ergasias0,4270,4270,418+0,012+2,99%4,50K17/08 

Holanda

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 NXP89,7790,1788,60+0,13+0,15%5,48M17/08 
 Yandex31,2731,7430,83-0,42-1,33%3,66M17/08 
 Royal Dutch Shell B ADR65,4765,4764,45+0,66+1,02%2,29M17/08 
 Royal Dutch Shell ADR63,2163,3762,52+0,34+0,54%2,19M17/08 
 ING ADR13,3613,3713,26-0,03-0,19%2,18M17/08 
 Aegon ADR6,006,015,97-0,19-2,99%2,07M17/08 
 VEON2,7802,7902,690+0,060+2,21%1,70M17/08 
 ASML ADR197,37197,66193,90-0,49-0,25%729,50K17/08 
 Unilever NV ADR56,71056,75556,220+0,360+0,64%716,40K17/08 
 International NV8,498,638,48-0,08-0,93%698,69K17/08 
 Koninklijke Philips ADR42,8542,9142,38+0,48+1,13%613,63K17/08 
 Constellium Nv11,2511,4011,070,000,00%530,51K17/08 
 Qiagen NV37,2737,3937,09-0,02-0,05%505,77K17/08 
 Wright Medical Group27,5427,6827,17+0,19+0,69%400,08K17/08 
 Interxion Holding NV63,4463,5462,95+0,02+0,03%356,21K17/08 
 Core Laboratories110,04110,53109,13+0,18+0,16%165,67K17/08 
 Uniqure NV36,4136,7035,82-0,17-0,46%138,36K17/08 
 Royal DSM NV25,5625,6225,27-0,15-0,56%125,08K17/08 
 argenx ADR84,9484,9882,97+1,29+1,54%101,37K17/08 
 ProQR Therapeutics NV7,6507,7257,6000,0000,00%95,99K17/08 

Hong Kong

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Melco Resorts & Entertainment22,1022,1921,50+0,57+2,65%2,48M17/08 
 China Mobile ADR47,2247,2446,39+0,90+1,93%967,39K17/08 
 China Unicom Hong Kong ADR11,6011,6211,41-0,17-1,44%366,71K17/08 
 Seaspan8,918,928,760,010,06%348,91K17/08 
 Value Partners0,6950,6950,6700,0000,00%232,58K17/08 
 First Pacific Company2,2152,2402,180-0,005-0,23%143,70K17/08 
 CK Hutchison ADR11,4811,5511,20+0,18+1,59%131,25K17/08 
 AIA ADR33,9034,0533,32+0,34+1,00%127,48K17/08 
 Asm Pacific ADR34,3634,3633,25+1,50+4,56%86,96K17/08 
 Spi Energy0,290,310,290,000,55%80,03K17/08 
 Geely Automobile1,98001,98001,9300+0,0300+1,54%65,29K17/08 
 China Cord Blood7,3107,3607,210+0,020+0,27%61,28K17/08 
 Hutchison China MediTech29,3630,2529,04-0,31-1,04%43,52K17/08 
 Hang Lung Properties10,0510,139,96+0,08+0,75%43,23K17/08 
 Sun Hung Kai Properties15,2715,3315,01-0,01-0,03%41,89K17/08 
 Hong Kong & China Gas Co2,0702,0822,010+0,020+0,98%34,27K17/08 
 Seaspan Pref H25,03025,03024,981+0,030+0,12%27,72K17/08 
 Hong Kong Exchange & Clearing28,4128,4427,82+0,42+1,48%27,58K17/08 
 Swire Pacific11,7011,7711,50+0,15+1,26%23,29K17/08 
 CLP Holdings12,1012,1411,97+0,04+0,33%22,08K17/08 

Hungria

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 MOL ADR4,84,84,8+0,3+7,22%6,18K17/08 
 Magyar Telekom Plc7,067,067,06+0,19+2,79%0,20K17/08 

Índia

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 ICICI Bank ADR9,769,779,64+0,22+2,25%6,75M17/08 
 Infosys ADR21,0921,1420,93+0,10+0,48%3,46M17/08 
 Tata Motors ADR18,3818,4518,12+0,63+3,55%2,07M17/08 
 Wipro ADR5,015,034,97+0,03+0,50%1,00M17/08 
 Eros12,05012,60011,900-0,550-4,37%548,97K17/08 
 Vedanta Ltd12,2712,2711,93+0,47+3,98%434,32K17/08 
 MakeMyTrip29,9531,9029,85-1,55-4,92%372,35K17/08 
 Yatra Online5,115,605,10+0,01+0,20%320,95K17/08 
 HDFC Bank ADR99,99100,2499,41+0,48+0,48%249,21K17/08 
 Dr Reddys Labs33,8533,9333,29+0,54+1,62%236,62K17/08 
 Sify1,7801,7951,764-0,010-0,56%51,52K17/08 
 WNS Holdings51,76051,79051,140+0,310+0,60%51,30K17/08 
 Mahanagar Telephone Nigam PK0,3020,3030,303+0,043+16,35%14,00K17/08 
 Rediff.com India0,11050,12200,1050-0,0115-9,44%6,50K17/08 
 Azure Power Global15,7516,0215,73-0,16-1,01%4,12K17/08 
 Coal India ADR00000,00%029/11 
 Bharat Petroleum ADR00000,00%029/11 
 Bharti Airtel ADR00000,00%029/11 
 Axis Bank ADR555125,00%018/07 
 UltraTech Cement ADR00000,00%029/11 

Indonésia

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 PT Telekomunikasi Indonesia B23,16023,22022,900+0,150+0,65%215,28K17/08 
 Indo Global Exchange0,000100,000100,000100,000000,00%150,00K17/08 
 PT Bank Mandiri Persero TBK9,229,299,20-0,03-0,32%54,45K17/08 
 Bank Rakyat10,4910,5510,25+0,04+0,33%15,93K17/08 
 Astra Int9,8910,009,57+0,12+1,18%9,96K17/08 
 Semen Persero11,6211,7511,33+0,36+3,17%5,45K17/08 
 Bank Central Asia ADR40,965040,965039,6800+0,0850+0,21%1,41K17/08 
 PT Kalba Farma IDR16,4016,4016,40-0,05-0,30%1,40K17/08 
 Aneka Tambang ADR5,225,225,220,357,19%011/05 
 Medco Energi ADR7,457,457,45+0,00+0,00%001/08 
 Indo Tambangraya Megah ADR2,752,752,750,6631,58%003/04 
 Bumi Serpong Damai ADR25252500,00%012/09 
 Adaro Energy ADR6,216,216,21+0,00+0,00%005/07 
 PT XL Axiata Tbk ADR3,853,853,71+0,00+0,00%016/08 
 PT United Tractors50,8050,8050,80+0,00+0,00%009/08 
 Unilever Indonesia ADR63,7463,7463,740,000,00%018/06 
 PT Media Nusantara Citra TBK6,676,676,670,000,00%031/07 
 Vale Indonesia0,29600,29600,2960+0,0000+0,00%016/07 
 PT Indofood Sukses Makmur TBK21,750021,750021,75000,00000,00%002/08 
 Bank Mandiri Persero0,51000,51000,5100+0,0000+0,00%016/08 

Irlanda

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Medtronic90,5691,3490,42-0,54-0,59%8,14M17/08 
 Endo Int15,6416,0615,37-0,31-1,94%4,67M17/08 
 Seagate54,2654,4152,63+1,21+2,28%4,19M17/08 
 Johnson Controls38,2538,4737,62+0,63+1,67%3,73M17/08 
 Accenture164,91165,17163,06+2,02+1,24%2,70M17/08 
 Perrigo72,9673,3970,67+2,56+3,64%2,22M17/08 
 Amarin2,9603,0492,930-0,060-1,99%1,71M17/08 
 Adient45,6646,0144,36+0,64+1,42%1,66M17/08 
 Eaton81,0081,1980,37+0,49+0,61%1,62M17/08 
 Horizon Pharma20,5720,6320,18-0,03-0,15%1,45M17/08 
 Allergan185,61186,49183,34+1,40+0,76%1,37M17/08 
 Aptiv92,7493,0291,21+0,96+1,05%998,51K17/08 
 Ingersoll-Rand99,81100,0698,69+0,97+0,98%981,52K17/08 
 Jazz Pharma173,81174,86171,15+0,69+0,40%613,42K17/08 
 AerCap Holdings NV56,5556,8056,16-0,08-0,14%575,43K17/08 
 Shire ADR170,42170,58169,12-1,08-0,63%528,68K17/08 
 CRH ADR32,5032,5732,22+0,42+1,31%502,46K17/08 
 Allegion PLC86,6886,9985,21+1,25+1,46%429,19K17/08 
 Alkermes Plc44,5345,0343,87+0,32+0,72%295,83K17/08 
 Avadel Pharma4,704,804,53-0,07-1,47%290,03K17/08 

Israel

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Teva ADR24,2124,3723,45+0,10+0,41%16,33M17/08 
 Rewalk Robotics0,961,080,89+0,06+6,71%1,45M17/08 
 Mazor44,5744,8642,06+1,92+4,50%814,66K17/08 
 Camtek Ltd10,35010,75010,000+0,090+0,88%734,16K17/08 
 SolarEdge Technologies Inc45,6546,0544,85-0,25-0,54%688,63K17/08 
 Check Point Software114,94115,07113,96+0,63+0,55%666,30K17/08 
 Cyberark Software72,7372,8971,20+1,08+1,51%617,50K17/08 
 magicJack VocalTec8,608,658,50+0,05+0,58%411,54K17/08 
 Mellanox79,8080,1077,10+0,35+0,44%379,08K17/08 
 Wix.Com Ltd102,25102,3598,10+2,70+2,71%367,51K17/08 
 Tower19,90019,91019,260+0,190+0,96%320,48K17/08 
 Orbotech Ltd63,9964,0962,93+0,13+0,20%248,94K17/08 
 SodaStream129,85130,30127,65+1,08+0,84%247,73K17/08 
 AudioCodes10,97011,25510,750-0,220-1,97%235,53K17/08 
 Kornit Digital Ltd18,6018,8518,15+0,05+0,27%222,84K17/08 
 OWC Pharma0,16890,17750,1650-0,0011-0,66%222,23K17/08 
 Compugen Ltd3,503,653,30+0,15+4,48%218,75K17/08 
 Caesarstone17,55017,95017,1500,0000,00%213,52K17/08 
 Ability4,704,754,50+0,02+0,43%195,61K17/08 
 Perion Network1,0501,0901,000+0,050+5,00%184,23K17/08 

Itália

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Ferrari NV120,80120,91119,24+0,30+0,25%346,86K17/08 
 Intesa Sanpaolo SpA PK15,05015,13014,830-0,045-0,30%305,84K17/08 
 Atlantia SPA9,8311,049,19-0,62-5,89%148,53K17/08 
 ENEL Societa per Azioni5,0405,0404,960+0,050+1,00%131,08K17/08 
 Great Wall Bldrs0,00180,00180,0015+0,0002+12,50%100,00K17/08 
 ENI ADR36,1936,3335,91-0,01-0,03%94,73K17/08 
 Telecom Italia ADR6,9056,9206,762-0,035-0,50%85,19K17/08 
 Mediobanca ADR9,609,639,53-0,05-0,47%40,18K17/08 
 Terna Rete Elettrica Nazionale15,7715,8515,60-0,07-0,41%39,46K17/08 
 Telecom Italia A6,1306,1306,010+0,010+0,16%16,74K17/08 
 Luxottica ADR64,4564,6963,87+0,14+0,22%11,49K17/08 
 Natuzzi1,5401,5401,500+0,090+6,21%10,87K17/08 
 Prada Spa PK8,809,108,66-0,66-6,95%5,41K17/08 
 Saipem ADR10,030010,280010,0300-0,4800-4,57%3,61K17/08 
 Tod's ADR6,836,836,83+0,21+3,17%2,00K17/08 
 Snam SpA8,378,468,37-0,02-0,24%1,35K17/08 
 Davide Campari-Milano SpA8,6308,6308,594+0,030+0,35%1,00K17/08 
 Prysmian SPA11,8411,8411,71-0,01-0,08%0,94K17/08 
 Assicurazioni Generali ADR8,088,098,08+0,04+0,50%0,88K17/08 
 Salvatore Ferragamo ADR11,0911,3811,09-0,54-4,60%0,65K17/08 

Japão

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Sumitomo Mitsui Financial ADR7,827,847,79+0,05+0,64%2,20M17/08 
 Sony ADR54,8854,9854,02+1,04+1,93%1,25M17/08 
 Fanuc Corporation19,8019,8819,40+0,28+1,43%673,15K17/08 
 Mitsubishi UFJ Financial ADR6,0506,0505,890+0,080+1,34%460,33K17/08 
 Honda Motor ADR29,9930,0629,75+0,20+0,67%334,28K17/08 
 Mizuho Financial ADR3,5053,5153,490+0,015+0,43%260,91K17/08 
 SoftBank Group45,5245,6044,88+0,23+0,50%211,24K17/08 
 Canon ADR31,8331,8631,57+0,31+0,98%209,40K17/08 
 Tokyo Electron Ltd PK41,0441,2540,79-0,82-1,96%209,35K17/08 
 Panasonic Corp PK12,3012,3712,18+0,03+0,20%178,50K17/08 
 Nintendo ADR40,2640,3339,50+1,19+3,05%164,10K17/08 
 Nomura ADR4,5704,5804,540+0,040+0,88%150,34K17/08 
 Hoya Corp59,1359,1358,40+1,34+2,32%135,65K17/08 
 Toyota Motor ADR123,26123,55122,44+0,50+0,41%128,26K17/08 
 Nissan Motor ADR18,7418,7618,64-0,03-0,16%94,73K17/08 
 Japan Tobacco ADR13,9014,0213,44-0,10-0,71%81,51K17/08 
 Toray Industries ADR14,6014,8614,48+0,14+0,97%72,58K17/08 
 Komatsu27,4827,6826,96+0,20+0,73%64,86K17/08 
 Seven i ADR20,8020,8820,69+0,31+1,49%62,97K17/08 
 Line ADR41,370041,460040,9800+0,2000+0,49%55,37K17/08 

Luxemburgo

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 ArcelorMittal ADR29,11029,50027,970+0,660+2,32%3,82M17/08 
 Spotify Tech188,06191,02186,60-4,30-2,24%1,49M17/08 
 Tenaris ADR33,11033,31532,770-0,040-0,12%1,47M17/08 
 Intelsat Sa22,47022,99022,000-0,380-1,66%1,20M17/08 
 Adecoagro SA8,468,658,22+0,21+2,48%560,62K17/08 
 Ternium28,2428,2927,51-0,12-0,42%411,64K17/08 
 Orion Engineered Carbons33,9034,2533,56-0,05-0,15%333,77K17/08 
 Globant SA58,3458,5757,24+0,57+0,99%104,54K17/08 
 Corporacion America Airports8,869,128,77-0,33-3,59%96,88K17/08 
 Nexa Resources11,9011,9511,65+0,17+1,45%96,08K17/08 
 MagnaChip11,3011,3511,18-0,10-0,88%75,77K17/08 
 Pacific Drilling0,090,090,07+0,01+18,92%74,01K17/08 
 Atento SA5,956,035,80+0,20+3,48%66,44K17/08 
 Altisource Portfolio Solutions35,5835,7635,10+0,24+0,68%49,09K17/08 
 ArcelorMittal29,00029,00029,000+0,900+3,20%28,20K17/08 
 Ardagh Group15,9716,0815,57+0,33+2,11%23,80K17/08 
 SES SA20,020,120,0-0,5-2,34%7,52K17/08 
 BM European Value ADR20,5320,8620,53-0,37-1,77%3,66K17/08 
 Millicom Int Cellular60,000060,000059,0500+1,0100+1,71%0,51K17/08 
 RTL ADR6,896,896,89-0,34-4,70%0,12K17/08 

Malásia

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Malayan Banking Berhad4,5504,5504,500+0,450+10,98%15,39K17/08 
 Genting Berhad10,9811,0510,97-0,02-0,18%1,78K17/08 
 Sime Darby0,65000,65000,65000,00000,00%002/08 
 Selangor Properties ADR00000,00%029/11 
 Genting Malaysia ADR30,0030,0030,00-2,32-7,18%027/07 
 Boustead ADR11100,00%015/12 
 Vitaxel0,30000,30000,30000,00000,00%001/08 
 Prime Global Capital0,03000,03000,03000,00000,00%007/05 
 Tenaga Nasional Berhad14,53014,53014,5300,0000,00%016/08 
 IGS Capital1,80001,80001,8000+0,0000+0,00%010/07 
 Median Group0,00350,00350,00260,00000,00%007/08 
 Top Glove ADR10,0010,0010,00+0,00+0,00%015/08 

México

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Cemex ADR6,716,756,54+0,13+1,90%4,26M17/08 
 Alumifuel Pwr Corp.0,000100,000100,000100,000000,00%3,56M17/08 
 America Movil ADR16,6216,6816,23+0,25+1,53%1,52M17/08 
 Grupo Televisa ADR18,1818,4917,87-0,27-1,46%648,43K17/08 
 Fomento Economico Mexicano96,4997,1895,15+0,88+0,92%606,71K17/08 
 Santander Mexico B ADR7,767,807,65+0,41+5,58%434,51K17/08 
 Vuela7,127,247,02+0,01+0,14%344,65K17/08 
 Coca Cola Femsa ADR62,5363,0259,80+3,34+5,64%166,55K17/08 
 Aeroportuario del Centro Norte47,9048,2046,97-0,19-0,40%82,33K17/08 
 GAP ADR91,9392,3490,82+0,05+0,06%65,23K17/08 
 Wal-Mart De Mexico28,2128,2527,72+0,31+1,09%37,09K17/08 
 Grupo Aeroportuario Sureste ADR173,46177,69170,05-4,99-2,80%32,78K17/08 
 Desarrolladora Homex0,0050,0050,005+0,001+25,00%32,36K17/08 
 Wal Mart Mexico2,78002,80002,7800+0,0100+0,36%30,55K17/08 
 Kimberly-Clark de Mexico8,788,788,56+0,18+2,10%13,07K17/08 
 Empresas ICA ADR0,02000,02500,02000,00000,00%7,18K17/08 
 Industrias Bachoco ADR57,6657,8857,29+0,43+0,75%3,52K17/08 
 Penoles15,600015,900015,4500-0,7250-4,44%3,44K17/08 
 Grupo Simec ADR9,089,089,08-0,08-0,91%0,83K17/08 
 Fresnillo11,83011,83011,356+0,330+2,87%0,41K17/08 

Noruega

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Equinor ADR25,1325,1724,93+0,15+0,60%333,69K17/08 
 Opera10,9711,5610,67-0,53-4,61%181,05K17/08 
 Thin Film Electronics ADR1,64001,70001,4200-0,6500-28,38%43,82K17/08 
 Telenor ASA ADR19,0619,0618,84+0,19+1,01%34,85K17/08 
 Telenor18,87518,87518,840-0,125-0,66%31,38K17/08 
 Norsk Hydro ASA ADR5,3405,3905,292-0,120-2,20%31,31K17/08 
 DNB ASA ADR19,8219,8319,57+0,15+0,74%31,19K17/08 
 Orkla ASA ADR8,3308,3508,241+0,090+1,09%29,57K17/08 
 Yara International ASA21,6721,7521,49+0,37+1,71%4,49K17/08 
 Orkla8,37008,37008,3700+0,1700+2,07%1,18K17/08 
 Gjensidige Forsikring ADR16,0216,0216,02+0,34+2,15%0,14K17/08 
 Opera Software ADR4,514,514,51-0,19-4,04%0,11K17/08 
 Solon Eiendom ADR2,02,02,00,533,33%004/10 
 Aker Solutions ADR10,9910,9910,99+0,00+0,00%009/04 
 Akastor ADR0,850,850,85-0,10-10,53%003/10 
 Norwegian Finans12,090912,090912,0909+0,0000+0,00%010/08 
 Marine Harvest21,350021,350021,3500+0,0000+0,00%014/08 
 Petroleum Geo-Services ADR4,2604,2604,2200,0000,00%016/08 
 Hexagon Composites2,93002,93002,93000,00000,00%016/08 
 Nordic Semiconductor ASA5,71005,71005,71000,00000,00%015/08 

Nova Zelândia

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Astika Holdings0,02020,02710,0194-0,0066-24,63%445,79K17/08 
 Spark New Zealand ADR13,0413,0612,98+0,17+1,33%17,15K17/08 
 New Zealand Energy Corp0,02290,02290,0229+0,0000+0,00%014/08 
 Spark New Zealand2,55002,55002,5500+0,0000+0,00%016/08 
 Fletcher Building Ltd PK9,359,359,35+0,00+0,00%022/06 
 Summerset Group5,15,15,1+1,8+54,55%028/06 

Peru

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Dana Resources0,000700,000850,00060-0,00040-36,36%3,53M17/08 
 Buenaventura Mining ADR12,2012,3711,78+0,46+3,92%1,46M17/08 
 Grana y Montero3,553,713,55-0,01-0,28%34,44K17/08 
 Cementos Pacasmayo11,10011,10011,010-0,230-2,03%1,03K17/08 
 Goldsands Dev Co0,00050,00050,00050,00000,00%0,75K17/08 
 Fossal ADR0,2500,2500,250+0,000+0,00%018/07 

Polônia

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Agora Holdings0,1100,1200,0900,0000,00%016/08 
 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 ADR12,2612,2612,260,000,00%004/06 
 Alior Bank ADR7,07,07,0-0,7-9,09%005/08 
 Eurocash SA PK5,305,335,300,000,00%009/07 
 Eurocash SA4,744,744,740,000,00%013/08 
 Tauron Polska Energia ADR00000,00%029/11 

Portugal

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Pharol SGPS ADR0,2000,2120,192-0,012-5,75%29,39K17/08 
 Galp Energa9,9910,009,78+0,11+1,11%8,85K17/08 
 EDP Energias de Portugal ADR39,0539,0538,65+0,32+0,83%1,58K17/08 
 Jeronimo Martins SGPS SA ADR29,7929,7929,790,000,00%007/08 
 Banco BPI ADR33300,00%020/04 
 Banco Comercial Portugues ADR2,182,182,18-0,51-18,96%023/05 

Reino Unido

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Taglikeme Corp0,000100,000100,000100,000000,00%14,28M17/08 
 Lloyds Banking ADR3,0603,0703,030+0,020+0,66%13,21M17/08 
 Ensco PLC6,176,246,05-0,01-0,16%12,60M17/08 
 Avon Products2,0402,1102,000-0,010-0,49%8,33M17/08 
 AstraZeneca ADR38,1338,3838,07+0,17+0,45%6,78M17/08 
 Noble Corporation5,635,685,40+0,20+3,68%4,18M17/08 
 BP ADR41,9142,0741,71+0,19+0,46%4,06M17/08 
 Vodafone Group ADR22,7822,8422,59-0,07-0,31%3,67M17/08 
 Mylan38,1538,4037,62+0,30+0,79%3,20M17/08 
 Mallinckrodt34,6834,8633,50+0,54+1,58%3,17M17/08 
 Carnival60,6160,6459,25+0,78+1,30%2,92M17/08 
 Fiat15,7715,8415,33+0,16+1,03%2,71M17/08 
 Ferroglobe8,008,097,17+0,79+10,96%2,39M17/08 
 TechnipFMC28,0228,2327,62+0,12+0,43%2,34M17/08 
 CNH Industrial NV11,6111,6611,22+0,19+1,66%2,14M17/08 
 Rio Tinto ADR48,2648,5347,27+0,70+1,47%1,98M17/08 
 IGT20,1620,3319,91-0,09-0,42%1,98M17/08 
 Rowan12,9913,1112,83+0,14+1,09%1,92M17/08 
 Liberty Global26,5426,7526,28-0,12-0,45%1,92M17/08 
 Michael Kors72,9873,3171,64+1,04+1,45%1,85M17/08 

Rússia

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Gazprom4,1694,2284,132-0,026-0,62%9,53M17/08 
 Evraz466,60471,80457,90+5,30+1,15%2,34M17/08 
 Mobil’nye Telesistemy ADR7,507,527,40-0,03-0,40%2,13M17/08 
 Sberbank11,61011,78311,473-0,086-0,73%1,35M17/08 
 JSC MMC Norilsk Nickel ADR16,0616,3915,96-0,18-1,11%1,34M17/08 
 Rosneft6,3326,3326,230+0,009+0,14%918,18K17/08 
 JSC VTB Bank DRC1,3301,3331,330-0,014-1,02%768,15K17/08 
 Lukoil DRC65,0066,0464,56-0,48-0,73%673,86K17/08 
 Magnit DRC14,8415,4814,80-0,26-1,72%653,85K17/08 
 Amur Minerals3,8453,8453,845+0,045+1,18%489,74K17/08 
 Lenta Ltd4,184,424,18-0,24-5,43%481,37K17/08 
 RusHydro ADR0,87000,91400,8700-0,0310-3,44%463,48K17/08 
 Surgutneftegaz ADR4,134,134,07+0,02+0,49%288,34K17/08 
 Gazprom4,2204,2304,140+0,030+0,72%230,50K17/08 
 Novolipetsk DRC22,9323,0322,69-0,01-0,04%194,18K17/08 
 Severstal DRC15,1915,1915,10+0,01+0,05%119,95K17/08 
 Sberbank11,71011,74011,410+0,050+0,43%105,42K17/08 
 Gazprom Neft ADR25,78525,92125,442+0,797+3,19%93,85K17/08 
 X5 Retail Group23,16023,63023,110-0,009-0,04%79,00K17/08 
 Tatneft ADR66,4267,1165,98-0,49-0,74%75,60K17/08 

Suécia

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 LM Ericsson B ADR7,837,847,76+0,07+0,90%1,57M17/08 
 Nordea Bank AB ADR10,3310,3410,15+0,17+1,62%793,11K17/08 
 Veoneer55,780056,430053,2400+1,8900+3,51%488,69K17/08 
 Autoliv92,6492,9191,61+0,88+0,96%339,65K17/08 
 Atlas Copco AB27,3127,4626,90+0,48+1,79%114,12K17/08 
 Svenska Handelsbanken PK6,006,035,93+0,07+1,18%86,61K17/08 
 Hennes & Mauritz AB2,762,782,73+0,05+1,85%80,36K17/08 
 Assa Abloy AB9,959,989,80+0,24+2,47%60,77K17/08 
 Neonode0,3120,3200,312-0,007-2,26%30,98K17/08 
 Telia ADR9,199,219,09+0,06+0,66%22,11K17/08 
 Atlas Copco ADR25,1925,1924,75+0,64+2,61%19,90K17/08 
 AB SKF19,0019,0318,71+0,38+2,04%18,68K17/08 
 Sandvik AB ADR17,1917,2216,91+0,48+2,87%17,13K17/08 
 Oasmia Pharmaceutical AB1,7601,8001,7600,0000,00%16,11K17/08 
 Alfa-Laval ADR26,0826,1025,89+0,40+1,56%12,96K17/08 
 Volvo ADR16,2716,2816,01+0,40+2,49%12,88K17/08 
 NetEnt ADR7,6608,8807,660-0,310-3,89%10,81K17/08 
 Swedbank AB22,8922,9022,66+0,27+1,19%7,73K17/08 
 Skandinaviska Enskilda Banken ADR10,6310,6310,47+0,15+1,43%7,13K17/08 
 AB Electrolux44,7344,7444,44+0,11+0,24%5,10K17/08 

Suíça

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Weatherford2,602,632,46-0,02-0,57%14,91M17/08 
 Transocean10,7710,8110,59+0,12+1,13%11,52M17/08 
 Garmin Ltd65,3565,5364,39+0,89+1,38%2,75M17/08 
 STMicroelectronics ADR19,4619,4919,12-0,16-0,79%2,64M17/08 
 TE Connectivity92,9493,0592,34+0,15+0,16%1,49M17/08 
 ABB ADR22,5422,6122,31+0,24+1,05%1,34M17/08 
 Chubb133,99134,70133,56-0,42-0,31%1,11M17/08 
 Credit Suisse ADR14,8214,8414,69-0,01-0,07%1,07M17/08 
 UBS Group15,4615,4915,340,010,03%914,20K17/08 
 Novartis ADR83,0783,2282,75+0,88+1,07%906,08K17/08 
 Nestle ADR82,0582,1281,26+0,57+0,70%897,93K17/08 
 Crispr Therapeutics48,6750,5647,85-1,33-2,66%574,62K17/08 
 Roche Holding ADR30,1230,2729,98+0,17+0,57%478,73K17/08 
 Glencore ADR7,7857,8147,570+0,125+1,63%215,42K17/08 
 Auris Medical0,2430,2500,240+0,003+1,25%148,51K17/08 
 Logitech46,8846,9346,42+0,41+0,88%139,07K17/08 
 Luxoft Holding42,1542,2040,95+1,35+3,31%136,93K17/08 
 Compagnie Financiere Richemont8,4408,4708,3800,0000,00%134,21K17/08 
 Ferguson ADR7,807,807,72+0,04+0,52%122,30K17/08 
 Zurich Insurance Group29,6729,8029,54-0,06-0,20%96,61K17/08 

Tailândia

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Fabrinet43,6643,8643,01+0,20+0,46%366,83K17/08 
 Thai Beverage ADR46,8547,0146,65-1,35-2,80%250,13K17/08 
 KASIKORNBANK Public Co26,1426,1425,59+0,39+1,51%25,09K17/08 
 Siam Commercial Bank ADR16,816,816,8-0,3-1,75%5,49K17/08 
 Advanced Info Service Public6,1006,1006,100+0,015+0,25%0,11K17/08 
 Bank Ayudhya ADR32,0332,0332,03-0,70-2,14%012/04 
 Berli Jucker ADR19,219,219,2+7,2+60,00%003/05 
 Banpu ADR111111-2-15,38%027/07 
 BTS ADR27,627,627,6+0,9+3,37%009/08 
 Bumrungrad Hospital DRC6,156,156,150,254,24%024/01 
 CP All ADR13131218,33%012/07 
 BEC World ADR2,482,482,48+0,02+0,81%023/07 
 Bangkok Dusit Medical ADR29,929,929,9+4,4+17,25%005/07 
 Advanced Info Service DRC5,905,905,90-0,25-4,07%012/06 
 Airports Thailand ADR18,918,918,90,00,00%015/08 
 Intouch Hol6,636,646,64+0,00+0,00%015/08 
 TTW Public Company18,8718,8718,87+0,00+0,00%015/08 
 PTT Exploration & Production8,0658,0658,065+0,000+0,00%013/08 
 Krung Thai Bank Public Co11,3811,3811,38+0,00+0,00%003/08 
 Univanich Palm Oil ADR0,20,20,20,00,00%021/05 

Taiwan

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Taiwan Semiconductor40,1340,2239,79-0,28-0,69%7,36M17/08 
 Himax5,7905,8805,700-0,080-1,36%2,17M17/08 
 United Microelectronics2,7252,7352,695+0,015+0,55%854,51K17/08 
 AU Optronics4,3804,3804,240+0,190+4,53%818,93K17/08 
 ASE Industrial4,764,774,73+0,01+0,21%513,21K17/08 
 Silicon Motion59,9760,0858,81+0,25+0,42%307,95K17/08 
 Giga Media Ltd3,1203,2002,900+0,070+2,30%68,84K17/08 
 Chunghwa Telecom34,5634,6134,42+0,17+0,49%67,93K17/08 
 ChipMOS Tech13,5813,8113,50-0,29-2,09%50,30K17/08 
 SemiLEDS3,88503,94003,8517-0,0550-1,40%47,81K17/08 
 Asia Pacific Wire & Cable2,5502,5702,500-0,050-1,92%0,81K17/08 
 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
 Turkcell Iletisim Hizmetleri4,714,734,28+0,19+4,08%3,42M17/08 
 Akbank Turk Anonim Sirketi1,921,931,78+0,03+1,32%897,64K17/08 
 Turkiye Garanti Bankasi AS0,9740,9920,917+0,020+2,05%334,04K17/08 
 Turk Telekomunikasyon ADR1,21,21,10,00,42%197,58K17/08 
 Tav Havalimanlari Holding AS17,49517,50016,920+1,495+9,34%36,35K17/08 
 Koc Holdings AS12,3012,3811,67+0,18+1,49%17,71K17/08 
 Turkiye Halk Bankasi AS1,9701,9701,850-0,030-1,50%13,33K17/08 
 Turk Hava Yollari AO ADR24,925,025,0-2,6-9,40%2,52K17/08 
 Turkiye Vakiflar Bankasi ADR5,5605,5605,500+0,060+1,09%0,87K17/08 
 Arcelik ADR10,8110,8210,45-0,19-1,73%0,81K17/08 
 Coca-Cola Icecek ADR4,904,904,73+0,05+1,03%0,50K17/08 
 Tekfen ADR777-2-22,22%023/05 
 Eregli Demir Celik ADR8,798,798,79-2,86-24,55%014/08 
 Dogan Sirketler ADR1,391,391,39-0,29-17,26%012/06 
 Ford Otomoti Sanayi ADR48,5948,5948,59+0,00+0,00%016/08 
 Asya Katilim Bankasi0,8700,8800,8700,0000,00%014/07 
 Koza Altin Islemeleri A S5,31008,00005,31000,00000,00%028/03 
 Anadolu Efes ADR0,7430,7430,743+0,000+0,00%016/08 
 Ulker Biskuvi Sanayi ADR00000,00%029/11 
Registrar-se com Google
ou
Registrar-se com o e-mail