Últimas Notícias
/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 ADR3,5403,6003,540-0,030-0,84%3,27M16:59:59 
 Sibanye Gold ADR2,892,942,82+0,10+3,58%2,68M16:59:59 
 AngloGold Ashanti ADR8,268,378,23+0,03+0,36%2,46M16:59:59 
 Harmony Gold Mining1,6001,6401,600-0,030-1,84%1,62M16:59:59 
 Naspers ADR49,1949,6048,37+1,75+3,69%376,21K16:59:00 
 Sasol ADR34,9735,1734,79+0,43+1,24%359,43K16:59:59 
 Net 1 UEPS8,738,768,36+0,10+1,16%348,05K16:59:59 
 Mix Telemats17,95018,28017,780-0,060-0,33%75,78K16:59:59 
 Sanlam Ltd PK10,92011,14010,790+0,095+0,88%24,47K16:59:00 
 MTN Group Ltd PK8,018,067,99+0,10+1,26%23,85K16:59:00 
 DRDGOLD2,7702,8202,720-0,050-1,77%21,19K16:59:59 
 Woolworths Holdings Ltd PK4,014,163,95-0,06-1,47%14,04K16:40:00 
 Shoprite Holdings Ltd PK17,1617,2516,83+0,42+2,48%13,10K16:59:00 
 Standard Bank Group Ltd PK14,6114,6113,95+0,57+4,06%12,43K16:46:00 
 Vodacom Group Ltd PK9,359,609,19+0,18+1,96%11,90K16:57:00 
 Nedbank Group Ltd19,12019,18018,918+0,210+1,11%10,49K16:59:00 
 Imperial Holdings Ltd PK15,7615,8115,26+1,06+7,21%8,48K16:45:00 
 Aspen Pharmacare ADR19,19219,35019,040-0,258-1,33%8,33K16:47:00 
 Atlatsa Resources Corp0,0310,0310,0310,0000,19%8,00K15:19:00 
 Impala Platinum Holdings Ltd PK1,6401,6401,596+0,060+3,80%6,80K16:58:00 

Alemanha

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Deutsche Bank11,0111,0810,99+0,12+1,10%3,47M16:59:59 
 SAP ADR117,83118,27116,17-0,11-0,09%1,46M16:59:59 
 Daimler ADR16,8116,9516,51+0,13+0,78%1,02M16:59:00 
 Trivago4,714,894,67-0,14-2,89%810,14K16:59:59 
 Affimed NV1,7501,8001,650+0,025+1,45%648,37K16:59:59 
 Bayer AG PK29,0229,1428,70+0,84+2,98%603,93K16:59:00 
 BASF ADR24,3424,4524,15+0,15+0,62%231,18K16:59:00 
 Allianz ADR20,3920,4820,20+0,32+1,59%224,77K16:59:00 
 Symrise Ag PK21,9521,9921,78+0,56+2,59%190,74K16:57:00 
 Volkswagen DRC34,5834,7934,19+0,11+0,32%148,24K16:59:00 
 Deutsche Post AG34,1334,1633,68+0,07+0,21%132,34K16:57:00 
 Fresenius Medical Care ADR51,1251,2950,66+0,94+1,87%127,81K16:59:59 
 Deutsche Boerse ADR13,3013,4113,19-0,03-0,23%121,28K16:57:00 
 ProSiebenSat1 Media AG6,856,886,80+0,06+0,88%117,68K16:59:00 
 Deutsche Telekom ADR15,7715,7715,60+0,31+2,01%116,36K16:59:00 
 EON SE10,6010,6210,41+0,09+0,86%115,37K16:57:00 
 BMW ADR31,1431,2730,69-0,20-0,62%114,02K16:59:00 
 Daimler67,250067,400066,2700+0,1600+0,24%110,03K16:59:00 
 Muenchener Rueckver Ges20,8921,0320,74+0,44+2,13%105,76K16:56:00 
 Infineon ADR27,0227,3526,88-0,53-1,91%98,39K16:59:00 

Argentina

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Grupo Supervielle14,000015,170013,9600-0,8600-5,79%1,56M16:59:59 
 YPF Sociedad Anonima16,74017,50016,580-0,300-1,76%1,17M16:59:59 
 Grupo Financiero Galicia ADR40,470041,940039,6500-0,7000-1,70%954,96K16:59:59 
 Despegar.com22,7423,3722,54+0,17+0,75%802,62K16:59:59 
 Loma Negra ADR13,2413,2712,29+0,88+7,12%711,23K16:59:59 
 MercadoLibre290,86295,00285,03+3,49+1,21%481,08K16:59:59 
 BBVA Banco Frances ADR15,0415,6314,53-0,28-1,83%465,02K16:59:59 
 Macro Bank71,5173,7169,34-0,49-0,68%443,49K16:59:59 
 Telecom Argentina ADR21,3121,8021,01-0,07-0,33%403,77K16:59:59 
 Pampa Energia ADR43,6045,1343,38-1,10-2,46%335,43K16:59:59 
 Central Puerto12,8313,0212,53-0,17-1,31%275,44K16:59:59 
 Transportadora Gas ADR15,72015,88015,430+0,010+0,06%114,58K16:59:59 
 IRSA ADR19,1219,6519,00-0,26-1,34%87,31K16:59:59 
 Edenor ADR41,02042,50040,590-1,420-3,35%59,59K16:59:59 
 Cresud SACIF16,9617,0316,67+0,09+0,53%57,04K16:59:59 
 IRSA Propiedades ADR33,01033,14032,000+0,510+1,57%11,26K16:59:00 

Austrália

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Tronox20,00020,10018,680+1,290+6,89%3,51M16:59:59 
 BHP Billiton Ltd ADR48,9349,1348,46+1,05+2,19%2,71M16:59:59 
 Westpac Banking ADR21,80021,90021,730+0,470+2,20%352,39K16:59:59 
 Telstra Corporation ADR10,0210,049,83-0,02-0,20%212,04K16:59:00 
 QBE Insurance Group ADR7,217,257,16+0,09+1,19%155,38K16:59:00 
 National Australia Bank ADR10,2310,2610,06+0,25+2,45%150,08K16:59:00 
 Mesoblast5,86006,11005,7510-0,2000-3,30%146,58K16:59:59 
 Cobalt Blue0,760,810,760,000,04%111,83K16:06:00 
 Liquefied Natural Gas Ltd0,41700,41800,4020-0,0030-0,71%105,38K16:43:00 
 Brambles ADR13,4013,5013,36+0,20+1,52%82,08K16:59:00 
 Fortescue Metals ADR6,8606,8806,790+0,180+2,69%76,92K16:56:00 
 Artemis Resources0,140,140,13-0,00-2,86%70,80K16:21:00 
 South32 ADR13,4513,6613,41-0,28-2,00%57,37K16:55:00 
 Alumina Limited PK8,3108,3608,290+0,080+0,97%56,54K16:59:00 
 OceanaGold2,73002,74882,7006+0,0200+0,74%53,39K16:45:00 
 MGC Pharma0,0500,0500,049-0,002-3,85%47,18K13:52:00 
 AU & NZ Banking Group21,4021,4521,06+0,80+3,88%40,26K16:59:00 
 Greenland Minerals and Energy0,0540,0610,054-0,007-12,06%35,50K16:49:00 
 Incitec Pivot ADR2,6202,6302,510+0,130+5,22%31,78K16:40:00 
 South Boulder Mines0,53000,53000,5150-0,0050-0,93%31,46K14:27:00 

Áustria

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Erste Group Bank AG PK20,4820,5220,26+0,02+0,10%84,61K16:59:00 
 Voestalpine AG PK9,7710,009,77+0,15+1,59%27,59K16:45:00 
 Wienerberger Baustoffindustrie5,0205,0304,870+0,190+3,93%15,41K16:58:00 
 Raiffeisen Bank ADR7,737,747,73-0,26-3,25%8,56K11:33:00 
 OMV AG PK57,4557,8657,05+1,46+2,60%3,65K16:59:00 
 Erste Bank40,24040,24040,240-0,520-1,28%0,10K12:01:00 
 Flughafen Wien ADR8,98,98,90,00,00%020/06 
 Schoeller Bleckmann ADR12,9912,9912,99+1,32+11,31%021/05 
 Vienna Insurance ADR5,245,245,240,000,00%021/06 
 Palfinger ADR41,7941,7941,79-0,70-1,65%013/02 
 Oesterreichische Post ADR21,421,421,40,00,00%030/05 
 OMV ADR00000,00%029/11 
 Verbund ADR6,046,656,040,000,00%020/06 
 Mayr Melnhof Karton ADR33,0833,0833,08-1,60-4,61%020/06 
 Immofinanz ADR7,447,447,44-3,48-31,87%006/06 
 EVN ADR3,803,803,80+0,00+0,00%021/06 
 Andritz ADR9,959,959,95-1,53-13,33%030/05 
 Telekom Austria AG PK16,6216,6216,62+0,00+0,00%021/06 
 Wolford ADR3,543,543,54+0,00+0,00%008/06 

Bélgica

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Anheuser Busch ADR99,1399,3698,39+1,84+1,89%1,99M16:59:59 
 Euronav9,7510,109,75-0,05-0,51%894,61K16:59:59 
 Galapagos100,19100,7598,57+1,91+1,94%49,16K16:59:59 
 Materialise NV12,6412,9312,55-0,20-1,56%25,57K16:59:59 
 Umicore ADR14,5014,5114,26+0,08+0,55%25,25K16:58:00 
 KBC Group SA38,5138,7538,42+0,46+1,21%19,84K16:59:00 
 Tigenix41,0441,5740,80-0,41-0,99%7,75K16:35:00 
 ageas SA/NV51,3551,4751,25+0,75+1,48%4,22K16:55:00 
 Bpost ADR17,03217,03216,992+0,092+0,54%1,51K16:16:00 
 Solvay ADR12,65012,65012,650-0,020-0,16%1,12K16:45:00 
 SA D'Ieteren ADR20,6920,6920,69+0,18+0,88%0,43K12:48:00 
 Evs Broadcast ADR7,007,006,05+0,07+1,01%0,40K02:00:00 
 Telenet ADR23,623,623,6+1,1+4,89%0,10K02:00:00 
 UCB SA38,4538,6538,450,000,00%011/06 
 NV Bekaert ADR4,3474,3474,347-0,173-3,83%020/06 
 Barco ADR26,1126,1126,11+0,22+0,85%015/06 
 Ackermans Van Haaren ADR18,118,118,1+5,8+47,15%030/05 
 Thrombogenics6,97506,97506,9750+0,0000+0,00%011/06 
 Proximus ADR4,704,704,70+0,00+0,00%021/06 
 Galapagos102,02102,02102,02+0,00+0,00%031/05 

Brasil

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 VALE12,81012,90012,660+0,230+1,83%26,23M16:59:59 
 Petroleo Brasileiro Petrobras ADR9,439,689,33+0,02+0,21%23,91M16:59:59 
 Ambev SA4,81004,93004,7900-0,0100-0,21%21,08M16:59:59 
 Banco Bradesco6,906,976,78+0,09+1,32%14,25M16:59:59 
 Itau Unibanco10,4210,5310,32+0,02+0,19%10,61M16:59:59 
 Gerdau ADR3,763,803,64+0,07+1,90%10,55M16:59:59 
 Petroleo Brasileiro ADR Reptg 2 Pref7,9808,2807,955-0,070-0,87%8,92M16:59:59 
 CEMIG PN ADR1,7101,7501,700-0,020-1,16%4,14M16:59:59 
 BRF5,215,335,15+0,09+1,76%2,04M16:59:59 
 National Steel2,0702,0862,010+0,060+2,99%1,88M16:59:59 
 Banco Santander Brasil ADR7,927,977,64+0,14+1,80%1,70M16:59:59 
 Cielo SA4,134,254,05-0,07-1,67%1,41M16:59:00 
 Sabesp ADR6,036,205,98-0,14-2,27%1,31M16:59:59 
 Telefonica Brasil ADR12,0112,1111,90+0,06+0,50%1,09M16:59:59 
 Fibria Celulose ADR18,8418,9818,75+0,06+0,32%1,07M16:59:59 
 Cosan Ltd7,978,107,80+0,24+3,10%943,59K16:59:59 
 Companhia de Distribuicao20,62020,76020,180+0,020+0,10%690,25K16:59:59 
 Gol Linhas Aereas ADR5,826,065,75-0,25-4,12%662,69K16:59:59 
 JBS SA4,864,994,85-0,03-0,61%615,96K16:58:00 
 Azul17,8017,9617,59-0,01-0,06%595,89K16:59:59 

Canadá

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 On4 Communications0,00310,00320,00290,00000,00%19,21M16:59:00 
 BlackBerry10,6812,1010,49-1,02-8,72%17,93M16:59:59 
 Stars Group37,3038,7036,80-1,60-4,11%9,14M16:59:59 
 Encana12,7712,8212,60+0,58+4,76%8,33M16:59:59 
 Yamana Gold3,0203,0302,970+0,050+1,68%8,10M16:59:59 
 Canopy Growth32,77036,55032,700-3,190-8,87%7,56M16:59:59 
 Barrick Gold13,0413,0912,87+0,19+1,48%6,65M16:59:59 
 Valeant Pharmaceuticals24,2724,4723,82-0,45-1,82%5,80M16:59:59 
 Suncor Energy40,1640,6139,81+0,94+2,40%5,52M16:59:59 
 Kinross Gold3,7203,7803,710+0,030+0,81%5,05M16:59:59 
 Can Nat. Res.33,2633,4332,39+1,72+5,45%4,71M16:59:59 
 Cenovus Energy9,919,959,49+0,71+7,72%4,19M16:59:59 
 Solar Energy Initiat0,000300,000300,00020+0,00010+50,00%4,15M16:41:00 
 Arbutus Biopharma6,8006,9006,300+0,425+6,67%4,08M16:59:59 
 Easton Pharmaceutica0,01670,01780,0167-0,0001-0,30%3,99M16:59:00 
 Mistral Ventures Inc0,000600,000800,00030+0,00030+100,00%3,68M16:55:00 
 Enbridge31,7331,8231,46+0,47+1,50%3,60M16:59:59 
 Aurora Cannabis7,53008,04007,4900-0,3400-4,32%3,50M16:59:00 
 Baytex Energy Corp3,2703,3303,190+0,100+3,15%3,21M16:59:59 
 Dalradian Resources1,10001,10001,0800+0,0200+1,85%3,12M16:52:00 

Chile

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Enel Americas ADR9,309,559,21-0,08-0,85%766,51K16:59:59 
 Sociedad Quimica y Minera49,1849,6347,90+1,40+2,93%659,23K16:59:59 
 Enersis Chile5,10005,14005,0700+0,0200+0,39%440,60K16:59:59 
 LATAM Airlines ADR10,9511,0710,89-0,04-0,36%376,69K16:59:59 
 Santander Chile ADR31,7632,1931,74-0,24-0,75%327,27K16:59:59 
 GeoPark Ltd20,08020,50019,810+0,550+2,82%280,01K16:59:59 
 Compania Cervecerias Unidas25,1725,4525,03-0,08-0,32%140,56K16:59:59 
 Itau CorpBanca ADR15,2015,3215,18+0,06+0,40%31,53K16:59:59 
 Banco De Chile94,5795,4494,51+0,32+0,34%28,11K16:59:59 
 Andina B24,8225,3324,31+0,20+0,81%24,05K16:57:00 
 Vina Concha Y Toro41,5041,6841,00+0,10+0,24%20,03K16:59:00 
 Enel Generacion Chile ADR21,1821,3721,13-0,05-0,24%17,07K16:59:59 
 Embotelladora Andina21,9421,9421,30+0,64+3,00%1,74K12:37:00 
 Cerro Grande Mining Corp0,0010,0010,0010,0000,00%018/12 

China

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Renren2,3603,1901,660+1,438+155,83%62,81M16:59:59 
 iQIYI36,2939,8035,11-2,54-6,54%52,72M16:59:59 
 Alibaba202,01203,80200,25-0,20-0,10%9,62M16:59:59 
 Jd.Com Inc Adr40,8241,1940,370,000,00%9,39M16:59:59 
 Bilibili16,6516,8815,38+0,21+1,28%8,71M16:59:59 
 SOGOU11,7312,6711,64-0,80-6,38%8,08M16:59:59 
 Yum China Holdings40,4640,7140,08+0,28+0,70%5,60M16:59:59 
 ICBC0,74500,74500,7450-0,0150-1,97%4,97M12:55:00 
 Vipshop11,23011,42011,200-0,140-1,23%4,95M16:59:59 
 TAL Education39,24039,80038,450-0,130-0,33%3,70M16:59:59 
 Huazhu45,8747,4345,13-1,29-2,74%3,37M16:59:59 
 Tencent ADR50,45051,00050,310+0,520+1,04%3,08M16:59:00 
 ZTO Express Cayman19,3619,8619,33-0,26-1,33%3,04M16:59:59 
 Baidu259,00261,74258,01-1,50-0,58%3,03M16:59:59 
 Ctrip.Com48,7849,4148,15-0,22-0,45%2,76M16:59:59 
 China Construction Materials6,10010,2004,900+1,300+27,08%2,60M16:59:59 
 Jumei International Holding2,852,902,70+0,16+5,95%2,53M16:59:59 
 Wyndham Hotels63,38063,95062,090+1,290+2,08%2,47M16:59:59 
 Momo Inc50,7851,2049,84-0,10-0,20%2,17M16:59:59 
 Weibo Corp98,1799,7695,54-0,48-0,49%1,90M16:59:59 

Chipre

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 QIWI15,6015,8415,30+0,07+0,45%134,66K16:59:59 
 Prosafe2,42002,42002,4200-0,1900-7,28%0,14K16:18:00 
 Prosafe ADR2,2372,2382,2380,0000,00%019/06 

Cingapura

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Sea15,3915,8015,09+0,57+3,85%3,20M16:59:59 
 Flex14,5314,5514,35+0,03+0,21%3,09M16:59:59 
 Wave Life Sciences Ltd33,9535,4532,25-1,48-4,16%1,14M16:59:59 
 Kulicke&Soffa24,0124,3823,87+0,01+0,04%764,76K16:59:59 
 China Yuchai22,9023,5522,80+0,13+0,57%155,87K16:59:59 
 Singapore Telecommunications PK22,91023,50022,820-0,315-1,36%80,72K16:59:00 
 Hyflux0,05000,05000,0400-0,0500-50,00%76,00K16:51:00 
 United Overseas Bank ADR38,7740,0838,31-0,16-0,40%36,40K16:59:00 
 DBS Group Holdings ADR79,0279,4478,62-0,67-0,83%33,78K16:59:00 
 Aslan Pharma ADR8,738,808,21+0,28+3,31%32,39K16:58:00 
 Volitionrx Ltd2,2002,3302,150-0,020-0,90%20,17K16:59:59 
 Overseas Chinese Banking ADR17,4917,5716,99-0,08-0,46%15,09K16:59:00 
 Jadestone Energy0,3700,3700,370-0,009-2,33%11,50K11:12:00 
 Keppel Corporation10,3610,5410,35-0,02-0,19%8,49K15:56:00 
 City Developments8,158,238,08+0,10+1,24%3,36K16:59:00 
 CapitaLand4,6704,7404,670-0,020-0,43%2,43K16:49:00 
 Singapore Airlines8,05008,05008,0500+0,0500+0,63%1,76K16:20:00 
 Golden Agri-Resources24,5124,5123,86+1,60+6,98%1,23K16:49:00 
 Singapore Exchange ADR78,5178,8078,51-0,66-0,83%0,61K16:29:00 
 Singapore Tech ADR24,424,423,8-1,7-6,44%0,40K02:00:00 

Colômbia

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Ecopetrol ADR19,8020,2319,73+0,45+2,33%1,16M16:59:59 
 BanColombia47,0447,5746,82+0,30+0,64%316,18K16:59:59 
 Grupo Aval8,168,238,13+0,06+0,74%202,86K16:59:59 
 Tecnoglass8,7208,7808,680-0,033-0,37%6,96K16:59:00 
 Goff Corp0,000710,000710,00071+0,00011+17,50%1,00K13:52:00 
 Interconnection Electric129,01129,01129,01-0,99-0,76%0,03K12:45:00 
 Bakken Energy Corp0,0010,0010,0010,0000,00%021/06 
 Cementos Argos ADR11,0011,0011,00+0,00+0,00%020/06 
 Nutresa ADR7,968,107,150,000,00%019/01 
 Inversiones Suramericana ADR25,0025,0025,000,000,00%029/05 

Coreia do Sul

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 KT13,3813,4113,07+0,30+2,29%924,27K16:59:59 
 LG Display8,588,598,50+0,10+1,18%779,70K16:59:59 
 SK Telecom ADR23,9624,2123,86+0,10+0,42%375,76K16:59:59 
 Korea Electric Power15,6415,7815,63+0,84+5,68%277,78K16:59:59 
 KB Financial47,6647,9147,58+0,55+1,17%238,42K16:59:59 
 POSCO77,9778,2077,59+1,87+2,46%84,56K16:59:59 
 Shinhan39,7339,9639,30+0,27+0,68%81,54K16:59:59 
 Gravity Co59,30063,12058,310-3,050-4,89%13,98K16:59:00 
 Hanwha Q Cells Co6,0406,1005,990+0,010+0,17%12,81K16:59:59 
 Woori Bank45,05045,99044,020+1,040+2,36%12,14K16:59:59 
 Samsung Electronics Co Ltd DRC Pref00000,00%029/11 
 S-Oil ADR39,0139,0139,010,000,00%020/06 
 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 ADR7,517,517,51+0,00+0,00%011/06 

Dinamarca

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Novo Nordisk ADR46,8447,0046,41+0,44+0,95%2,06M16:59:59 
 LiqTech International Inc0,75080,77490,7100+0,0108+1,46%136,69K16:58:00 
 Ascendis Pharma AS66,7867,7466,46-0,03-0,04%128,20K16:59:59 
 AP Moeller-Maersk AS6,987,066,90-0,11-1,55%122,40K16:59:00 
 Carlsberg AS23,5723,5823,34+0,36+1,55%93,44K16:59:00 
 Forward Pharma A S2,792,832,60+-0,01+-0,36%92,91K16:59:59 
 Vestas Wind Systems AS21,3621,4021,22+0,20+0,92%52,89K16:59:00 
 Canamed4pets0,000300,000300,000300,000000,00%50,00K10:35:00 
 Danske Bank A/S ADR16,2316,2816,09+0,12+0,74%43,85K16:59:00 
 Iss ADR17,5417,5417,54+0,21+1,21%32,83K02:00:00 
 Genmab AS15,6415,7815,45+0,14+0,90%15,49K16:59:00 
 DSV41,0941,1240,78-0,35-0,84%12,89K16:58:00 
 CHR Hansen Holding AS49,4949,8548,55+0,94+1,94%9,25K16:58:00 
 Coloplast A9,9710,139,89+0,19+1,94%7,71K16:58:00 
 Novozymes AS50,8150,9850,36+0,68+1,35%6,58K16:59:00 
 FLSmidth & Co AS6,0626,0636,063-0,688-10,19%3,17K16:45:00 
 Zealand Pharma ADR14,0114,8314,01-0,51-3,51%2,23K16:59:59 
 Topdanmark AS4,3264,5004,326+0,031+0,73%0,87K16:45:00 
 DanDrit Biotech4,7504,7504,750+0,000+0,00%0,65K10:51:00 
 H Lundbeck AS73,59073,59073,590+0,210+0,29%0,45K16:46:00 

Emirados Árabes Unidos

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Argentum 470,00550,00550,0054+0,0001+1,85%200,00K11:12:00 
 Amira Nature Fds2,342,412,33-0,02-0,85%100,10K16:59:59 

Espanha

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Santander ADR5,4905,5505,480+0,030+0,55%7,69M16:59:59 
 Banco Bilbao ADR6,997,036,95+0,10+1,45%2,96M16:59:59 
 Telefonica ADR8,6708,7208,610+0,120+1,40%1,34M16:59:59 
 Grifols ADR22,7322,9022,50+0,40+1,79%1,32M16:59:59 
 ACS Actividades Construccion ADR8,308,458,21-0,09-1,07%133,51K16:56:00 
 Ebro Foods ADR23,6023,6023,60-0,05-0,21%100,00K11:09:00 
 Caixabank ADR1,391,411,380,000,00%76,50K16:59:00 
 Red Electrica ADR10,37010,44010,300+0,020+0,19%47,92K16:59:00 
 Industria de Diseno Textil17,3517,4017,20+0,21+1,23%41,59K16:57:00 
 Iberdrola SA30,3330,4030,11+0,34+1,13%32,20K16:55:00 
 Repsol SA19,3719,9919,36+0,53+2,81%21,95K16:59:00 
 Indra Sistemas SA6,286,296,15+0,14+2,28%21,72K16:51:00 
 Gas Natural SDG ADR5,005,024,95+0,04+0,81%11,05K16:56:00 
 Amadeus IT Holding SA PK80,7981,1080,76+0,14+0,17%10,54K16:58:00 
 Enagas SA14,40014,44014,310+0,210+1,48%9,64K16:56:00 
 Ferrovial20,8520,8920,74-0,28-1,33%4,21K16:58:00 
 Grifols ADR15,2515,2515,25-0,55-3,48%3,87K10:51:00 
 DIDA ADR5,935,935,93-0,12-1,98%1,60K16:45:00 
 Siemens Gamesa ADR2,983,052,98+0,16+5,78%0,45K16:45:00 
 Abertis Infraestructuras ADR10,8410,8410,45+0,04+0,37%0,43K13:46:00 

Filipinas

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 PLDT ADR22,0522,2121,63+0,12+0,55%172,24K16:59:59 
 Benguet B0,02000,02000,0200+0,0199+1.000,00%100,00K13:00:00 
 D&L Industries ADR4,614,924,61-0,29-5,92%4,57K16:47:00 
 BDO Unibank ADR24,5824,5822,98-0,07-0,28%2,10K16:50:00 
 Alliance Global Group Inc11,1911,4811,16-0,17-1,47%1,58K16:16:00 
 Globe Telecom ADR29,2129,2128,79-2,47-7,78%0,33K12:55:00 
 Ayala ADR15,415,415,4-1,5-8,88%0,10K14:28:00 
 Robinsons Retail Holdings Inc14,5214,5214,52-2,09-12,58%0,10K14:28:00 
 Universal Robina ADR21,2521,2521,25-2,20-9,38%0,10K10:56:00 
 Megaworld ADR16,316,316,3-0,3-2,05%0,10K14:48:00 
 Manila Water ADR12,3012,3012,30-0,79-6,04%0,10K14:24:00 
 First Gen ADR5,055,055,05-1,14-18,42%0,10K14:31:00 
 Manila Electric ADR13,0013,0012,96+0,96+7,97%002/05 
 JG Summit ADR262626313,04%015/10 
 Jollibee Foods ADR21,30021,30021,3000,0000,00%015/06 
 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 
 Atlas Consolidated ADR00000,00%029/11 
 Aboitiz Equity ADR14,9414,9414,940,725,06%002/02 

Finlândia

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Nokia ADR5,9505,9805,870+0,040+0,68%14,08M16:59:59 
 Sampo OYJ24,1624,3424,05+0,23+0,94%44,34K16:59:00 
 Stora Enso Oyj PK19,9019,9619,68+0,30+1,53%23,21K16:58:00 
 UPM-Kymmene Corp35,8835,9135,39+0,66+1,87%21,50K16:56:00 
 Kone Oyj ADR26,1126,1125,93+0,28+1,08%12,62K16:52:00 
 Kone Corporation51,683052,250051,6300-0,2170-0,42%2,85K16:16:00 
 Fortum ADR4,5604,5604,360-0,070-1,51%2,46K16:59:00 
 Neste38,5738,5738,57+0,87+2,31%0,31K15:14:00 
 Amer Sports ADR16,39016,39016,390+0,480+3,02%0,21K16:09:00 
 Outotec ADR4,914,914,91+0,17+3,59%029/03 
 Outokumpu ADR3,323,323,32-0,04-1,19%001/06 
 Tieto ADR00000,00%029/11 
 Wartsila ADR4,024,023,950,000,00%019/06 
 Orion ADR15,4615,4615,24+0,00+0,00%012/06 
 Konecranes ADR8,1508,1508,150-0,224-2,67%014/05 
 Kesko ADR28,18028,18028,1800,0000,00%001/05 
 Poyry6,66,66,60,00,00%025/05 
 Nokian Tyres ADR20,5820,5820,380,000,00%018/06 
 Metso Corporation8,268,268,260,000,00%020/06 
 Uponor16,9516,9516,950,000,00%012/04 

França

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Sanofi ADR40,0040,2039,81+0,97+2,49%6,73M16:59:59 
 Total ADR60,83061,36960,500+2,190+3,73%2,86M16:59:59 
 Criteo Sa33,8634,0032,35+0,95+2,89%1,19M16:59:59 
 Carrefour SA PK3,443,473,40+0,01+0,29%740,01K16:59:00 
 Danone PK14,9915,0814,97+0,23+1,56%566,54K16:59:00 
 Talend58,8659,7657,50-1,72-2,84%417,62K16:59:59 
 Orange ADR16,8916,9316,79+0,32+1,93%204,71K16:59:59 
 DBV Technologies20,2520,4319,76+0,60+3,05%165,38K16:59:59 
 Electricite de France SA2,7202,7302,700+0,030+1,12%164,31K16:55:00 
 Cellectis29,6830,8629,54-0,97-3,16%150,73K16:59:59 
 Accor SA9,9910,099,95+0,05+0,50%134,42K16:59:00 
 BNP Paribas ADR31,37031,45031,120+0,500+1,62%132,17K16:59:00 
 Sequans Communications2,0202,1102,020-0,080-3,81%124,99K16:59:59 
 Engie ADR15,4015,4715,22+0,17+1,12%124,94K16:59:00 
 Axa ADR24,9125,0424,75+0,16+0,65%122,03K16:59:00 
 Schneider Electric SA16,73016,74016,590+0,250+1,52%109,39K16:59:00 
 Societe Generale ADR8,42508,50008,4100+0,0200+0,24%95,34K16:59:00 
 EDAP3,1503,2653,090-0,130-3,96%84,12K16:59:59 
 CGG ADR2,59002,59002,4000+0,2200+9,28%73,39K16:59:00 
 Sodexo PK20,24020,35020,150+0,240+1,20%71,46K16:56:00 

Grécia

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 DryShips6,296,905,41+0,51+8,82%8,70M16:59:59 
 Diana Containerships1,80002,16001,6801+0,0700+4,05%3,37M16:59:59 
 Top Ships1,08001,15001,05000,00000,00%2,53M16:59:00 
 Aegean Marine Petroleum0,760,840,74-0,04-5,39%1,42M16:59:59 
 Diana Shipping5,1005,1604,800+0,290+6,03%825,99K16:59:59 
 Pyxis Tankers Inc1,15001,25001,1400+0,0300+2,68%702,62K16:56:00 
 Globus Maritime0,55500,61000,5400+0,0155+2,87%681,91K16:59:00 
 FreeSeas0,00900,01000,00720,00000,00%493,32K16:34:00 
 Capital Product Partners3,0603,1053,050-0,010-0,33%404,17K16:59:59 
 Tsakos Energy Navigation3,8503,9303,730+0,140+3,77%307,47K16:59:59 
 Danaos1,6501,8251,6500,0000,00%235,39K16:59:59 
 Star Bulk Carriers14,090014,230013,8600+0,2000+1,44%220,17K16:59:59 
 Alpha Bank0,5490,5500,526+0,019+3,64%153,26K16:20:00 
 Euroseas1,6001,7201,450+-0,030+-1,84%142,43K16:59:59 
 Seanergy Maritime0,8500,8800,8330,0010,08%103,84K16:58:00 
 Tsakos Energy Pref E25,13925,14725,030+0,019+0,08%67,97K16:58:00 
 Eurobank Ergasias0,5300,5580,520-0,004-0,70%55,52K16:54:00 
 StealthGas3,9303,9803,830+0,120+3,15%17,51K16:59:59 
 Paragon0,02490,02490,0220+0,0029+12,95%15,28K16:36:00 
 Tsakos Energy Navigation Pc Pref25,3225,3725,30+0,17+0,67%11,75K16:49:00 

Holanda

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 NXP115,07115,11112,14+2,23+1,98%7,20M16:59:59 
 Royal Dutch Shell ADR69,3669,6268,69+2,93+4,41%6,30M16:59:59 
 International NV7,457,607,30+0,25+3,47%3,74M16:59:59 
 Aegon ADR6,156,216,09+0,13+2,16%2,95M16:59:59 
 VEON2,3002,3202,260+0,020+0,88%2,86M16:59:59 
 Wright Medical Group26,6927,3026,55-0,42-1,55%2,47M16:59:59 
 Royal Dutch Shell B ADR73,0973,1972,28+3,07+4,38%2,32M16:59:59 
 Yandex35,5535,8734,74+0,19+0,54%2,03M16:59:59 
 ING ADR14,6314,7314,62+0,15+1,04%1,69M16:59:59 
 Unilever NV ADR55,40055,54054,955+0,980+1,80%1,55M16:59:59 
 Qiagen NV36,6636,8036,49+0,45+1,24%1,38M16:59:59 
 Constellium Nv11,5011,6011,15+0,45+4,07%1,15M16:59:59 
 ASML ADR206,37207,62204,10+2,13+1,04%730,90K16:59:59 
 Koninklijke Philips ADR42,0142,1541,77+0,29+0,70%580,56K16:59:59 
 Uniqure NV36,1840,3736,13-3,32-8,41%516,17K16:59:59 
 Interxion Holding NV64,1765,5664,17-0,88-1,35%436,31K16:59:59 
 Cimpress NV145,51150,86135,37-4,08-2,73%374,12K16:59:59 
 Core Laboratories123,70126,70123,62+2,79+2,31%326,06K16:59:59 
 Koninklijke Ahold ADR23,690023,810023,6100-0,1500-0,63%275,55K16:59:00 
 Airbus Group NV29,2429,3629,04+0,60+2,10%252,64K16:59:00 

Hong Kong

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Melco Resorts & Entertainment29,9130,0829,55+0,26+0,88%2,19M16:59:59 
 Seaspan9,109,148,82+0,30+3,41%1,18M16:59:59 
 China Mobile ADR44,1544,2643,96+0,45+1,03%717,74K16:59:59 
 China Natural Resources2,30002,97002,0800+0,1527+7,11%584,56K16:59:00 
 CK Hutchison ADR10,7811,1910,75+0,03+0,28%322,62K16:57:00 
 China Unicom Hong Kong ADR12,5912,6412,55+0,16+1,29%208,22K16:59:59 
 Spi Energy0,360,380,35-0,02-4,56%202,29K16:58:00 
 Artificial Life Inc0,0160,0160,010+0,005+45,00%168,60K12:12:00 
 China Cord Blood10,01010,0309,830+0,210+2,14%142,97K16:59:59 
 AIA ADR34,9435,1734,60+0,79+2,31%140,68K16:59:00 
 First Pacific Company2,4902,5402,470-0,010-0,40%132,17K16:59:00 
 Geely Automobile2,77002,79002,7600-0,0100-0,36%119,49K16:34:00 
 Aia Group8,658,948,65+0,09+0,99%108,05K15:16:00 
 Hang Lung Properties10,6810,7110,52-0,08-0,74%75,40K16:59:00 
 Euro Tech4,5505,3004,550-0,250-5,21%69,85K16:59:59 
 Hutchison China MediTech31,1131,2230,30+0,70+2,30%55,41K16:59:59 
 Medical Care Tech0,000200,000200,00019+0,00010+100,00%50,00K15:29:00 
 Seaspan Pref H24,94024,97024,920-0,070-0,28%39,46K16:19:00 
 Value Partners0,8500,8550,800+0,012+1,37%37,66K16:41:00 
 CLP Holdings10,4110,4110,22+0,06+0,58%34,87K16:57:00 

Hungria

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Magyar Telekom Plc7,257,317,230,000,00%2,58K14:56:00 
 MOL ADR4,44,44,40,00,00%021/06 

Índia

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Infosys ADR18,7218,7518,30+0,49+2,69%8,16M16:59:59 
 ICICI Bank ADR8,838,958,83+0,06+0,68%5,43M16:59:59 
 Yatra Online5,836,195,52-0,52-8,19%3,78M16:59:59 
 Tata Motors ADR22,2522,6622,19+0,06+0,27%2,12M16:59:59 
 Wipro ADR4,804,834,69+0,05+1,05%1,11M16:59:59 
 Vedanta Ltd13,4113,5613,35+0,15+1,13%500,61K16:59:59 
 Eros13,85014,25013,600-0,200-1,42%464,84K16:59:59 
 HDFC Bank ADR106,78107,09105,80+1,59+1,51%401,78K16:59:59 
 Dr Reddys Labs34,0734,6933,70-0,18-0,53%297,37K16:59:59 
 MakeMyTrip36,8837,4535,95-0,48-1,27%234,98K16:59:59 
 WNS Holdings52,73053,13052,220+0,260+0,50%177,05K16:59:59 
 Sify2,0002,0301,990+0,020+1,01%47,10K16:59:59 
 Azure Power Global14,5314,9014,50-0,12-0,82%13,93K16:59:00 
 Mahanagar Telephone Nigam PK0,3800,3800,3800,0000,00%0,24K10:30:00 
 UltraTech Cement ADR00000,00%029/11 
 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 

Indonésia

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 PT Telekomunikasi Indonesia B25,55025,64025,460+0,090+0,35%313,06K16:59:59 
 PT Bank Mandiri Persero TBK9,459,619,25-0,07-0,74%120,71K16:59:00 
 Bank Rakyat10,5210,6610,07+0,17+1,64%19,15K16:59:00 
 Astra Int9,409,489,14-0,20-2,08%17,51K16:58:00 
 Semen Persero10,7511,1110,72-0,29-2,63%10,57K16:58:00 
 PT XL Axiata Tbk ADR3,553,833,55-0,12-3,30%3,62K16:45:00 
 Vale Indonesia0,30500,30500,3050+0,0330+12,13%2,62K13:19:00 
 Bank Central Asia ADR39,760039,760038,4100+1,6350+4,29%2,07K16:50:00 
 Tower Bersama ADR17,0817,1517,08-1,32-7,17%0,20K15:07:00 
 PT Kalba Farma IDR18,7818,7818,78-0,32-1,67%0,16K15:08:00 
 PT United Tractors46,4546,4546,45-0,30-0,64%0,15K14:27:00 
 Adaro Energy ADR6,786,786,78+0,30+4,63%0,10K14:30:00 
 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 
 Unilever Indonesia ADR63,7463,7463,740,000,00%018/06 
 PT Indofood Sukses Makmur TBK23,715023,715023,7150+0,0000+0,00%020/06 
 Telekomunikasi0,2110,2110,2110,0000,00%020/06 
 PT Media Nusantara Citra TBK8,228,228,220,000,00%018/06 

Irlanda

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Endo Int9,489,509,22+0,18+1,94%30,32M16:59:59 
 Weatherford3,333,433,31+0,12+3,74%20,14M16:59:59 
 Horizon Pharma17,6717,7617,41+0,04+0,23%8,61M16:59:59 
 Medtronic86,8187,5886,61+0,51+0,59%5,57M16:59:59 
 Johnson Controls33,9934,5233,98-0,08-0,23%4,39M16:59:59 
 Jazz Pharma178,50182,65177,45-1,63-0,90%4,21M16:59:59 
 Accenture159,63160,50158,44-0,40-0,25%3,66M16:59:59 
 Amarin2,8803,0802,850-0,120-4,00%3,03M16:59:59 
 Eaton76,5977,2676,50+0,23+0,30%2,43M16:59:59 
 Aptiv96,2498,1895,40-1,04-1,07%2,07M16:59:59 
 Allergan173,42174,42172,20+0,93+0,54%2,00M16:59:59 
 Seagate Technology58,2259,1658,15-0,22-0,38%1,96M16:59:59 
 Prothena15,6715,6814,83+0,63+4,19%1,88M16:59:59 
 Ingersoll-Rand90,7691,2090,26+0,89+0,99%1,50M16:59:59 
 Alkermes Plc44,1344,9043,53+0,48+1,10%1,21M16:59:59 
 Perrigo75,6676,2275,40+0,31+0,41%1,09M16:59:59 
 Avadel Pharma6,276,696,08-0,44-6,56%918,75K16:59:59 
 Adient50,0750,3149,35+0,50+1,01%852,96K16:59:59 
 Allegion PLC77,6978,4877,45-0,19-0,24%786,87K16:59:59 
 Shire ADR161,85162,27161,25-0,55-0,34%719,18K16:59:59 

Israel

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Ability4,996,683,96+0,44+9,67%8,28M16:59:00 
 Teva ADR23,9924,2023,91-0,02-0,08%4,36M16:59:59 
 Wix.Com Ltd101,95107,55101,35-3,70-3,50%1,85M16:59:59 
 Caesarstone16,50016,85015,775-0,200-1,20%1,02M16:59:59 
 Check Point Software97,4899,1196,68-0,85-0,86%1,01M16:59:59 
 Tower22,83022,97022,330+0,680+3,07%764,74K16:59:59 
 SolarEdge Technologies Inc50,0550,5748,10-0,20-0,40%673,86K16:59:59 
 Galmed Pharma14,09014,98014,000-0,300-2,08%558,78K16:59:59 
 Compugen Ltd3,653,843,60-0,15-3,95%381,72K16:59:59 
 DarioHealth1,4001,5501,400-0,060-4,11%374,27K16:59:59 
 Rewalk Robotics1,051,051,000,000,00%365,49K16:59:59 
 Cyberark Software63,4564,1062,53-0,21-0,33%343,30K16:59:59 
 OWC Pharma0,23410,23620,2325-0,0007-0,30%299,66K16:59:00 
 Nano Dimension2,422,462,350,000,00%280,99K16:59:59 
 Ceragon3,7203,7503,680+0,020+0,54%255,71K16:59:59 
 InspireMD0,88850,96000,8420-0,0715-7,45%250,40K16:59:00 
 Check Cap Ltd4,2304,2854,060+0,120+2,92%249,94K16:59:59 
 Orbotech Ltd62,5763,1461,95-0,54-0,86%243,04K16:59:59 
 Mazor57,7658,4757,09+0,33+0,57%229,92K16:59:59 
 Mellanox86,5087,4586,50-0,35-0,40%229,39K16:59:59 

Itália

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Ferrari NV139,48141,77138,34-1,42-1,01%731,22K16:59:59 
 ENI ADR36,4036,5536,09+1,28+3,64%172,22K16:59:59 
 ENEL Societa per Azioni5,4705,5105,430+0,020+0,37%155,35K16:59:00 
 Intesa Sanpaolo SpA PK18,09018,16017,840+0,240+1,34%138,81K16:59:00 
 Telecom Italia ADR7,8007,9307,610+0,120+1,56%109,62K16:59:59 
 Telecom Italia A6,7406,7906,700+0,090+1,35%77,66K16:59:59 
 Great Wall Bldrs0,00180,00180,0013+0,0001+5,88%53,40K15:49:00 
 Mediobanca ADR9,829,829,65+0,31+3,21%42,40K16:56:00 
 Terna Rete Elettrica Nazionale15,6415,6715,44+0,24+1,53%25,19K16:59:00 
 Prysmian SPA13,3813,4213,22+0,10+0,77%19,79K16:45:00 
 Atlantia SPA14,5014,5614,34+0,34+2,40%17,04K16:59:00 
 Prada Spa PK9,539,629,30+0,23+2,47%12,55K16:34:00 
 Saipem ADR8,94009,08008,7700+0,5100+6,05%9,97K15:31:00 
 Luxottica ADR64,4864,4863,65+0,88+1,38%8,90K16:57:00 
 Natuzzi1,6401,6501,600-0,020-1,20%7,21K16:53:00 
 Snam SpA8,078,198,07-0,00-0,03%5,31K16:45:00 
 Salvatore Ferragamo ADR12,0112,0112,01-1,27-9,56%4,00K11:06:00 
 Yoox Net-A-Porter ADR50,550,544,5+6,0+13,51%1,81K14:57:00 
 Leonardo ADR5,005,054,95+0,06+1,21%1,36K16:59:00 
 Davide Campari-Milano SpA8,0508,1008,050+0,200+2,55%1,03K16:22:00 

Japão

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Mitsubishi UFJ Financial ADR5,6805,7005,630+0,110+1,97%1,48M16:59:59 
 Sony ADR50,3750,6849,80+1,15+2,34%1,18M16:59:59 
 Sumitomo Mitsui Financial ADR7,847,867,80+0,07+0,90%1,01M16:59:59 
 Honda Motor ADR30,5430,7730,52-0,11-0,36%392,99K16:59:59 
 Line ADR42,290043,020042,0310+2,4100+6,04%339,31K16:59:59 
 Nomura ADR4,8704,8904,860+0,030+0,62%320,88K16:59:59 
 Takeda Pharma ADR20,1920,3020,14-0,06-0,27%317,09K16:59:00 
 Mizuho Financial ADR3,4003,4203,380+0,030+0,89%299,36K16:59:59 
 Canon ADR33,5233,6333,46+0,50+1,50%270,75K16:59:59 
 Toyota Motor ADR131,00131,93130,72-1,66-1,25%209,56K16:59:59 
 Fanuc Corporation20,2320,7119,67-0,08-0,37%185,58K16:59:00 
 Nintendo ADR41,4441,9941,39+0,18+0,43%168,69K17:00:00 
 Kubota ADR82,37082,80082,200+1,680+2,08%138,41K16:48:00 
 SoftBank Group38,3138,9937,88-0,49-1,26%127,69K16:59:00 
 Toray Industries ADR15,5516,4415,50-0,15-0,92%123,42K16:59:00 
 Secom ADR18,9319,0418,93-0,06-0,29%117,98K16:56:00 
 Subaru ADR14,67514,84014,610-0,295-1,97%98,91K16:59:00 
 Nissan Motor ADR19,5719,7319,57+0,10+0,49%91,96K16:58:00 
 KDDI Corp PK13,8113,8113,71+0,04+0,29%80,74K16:58:00 
 Sumitomo Mitsui Trust Holdings PK4,0604,0704,020+0,025+0,62%78,46K16:58:00 

Luxemburgo

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Intelsat Sa17,63019,94917,220-1,930-9,87%5,93M16:59:59 
 ArcelorMittal ADR31,93032,05031,660+0,680+2,18%2,03M16:59:59 
 Tenaris ADR36,44036,73036,150+1,790+5,17%1,97M16:59:59 
 Spotify Tech180,94182,45177,40+1,41+0,79%1,48M16:59:59 
 Globant SA56,5056,5555,00+0,46+0,82%716,61K16:59:59 
 Altisource Portfolio Solutions32,3732,8232,14+0,19+0,59%430,44K16:59:59 
 MagnaChip10,3010,5510,05-0,15-1,44%371,43K16:59:59 
 Atento SA7,057,206,95-0,15-2,08%305,03K16:59:59 
 Ardagh Group16,6216,7616,48+0,09+0,54%300,34K16:59:59 
 Adecoagro SA8,528,548,39+0,02+0,24%296,78K16:59:59 
 Orion Engineered Carbons33,0033,5532,85-0,10-0,30%276,88K16:59:59 
 Corporacion America Airports10,0910,279,80+0,04+0,40%252,93K16:59:59 
 Ternium36,2136,3335,09+0,41+1,15%223,18K16:59:59 
 Pacific Drilling0,290,300,24+0,01+3,57%47,08K16:40:00 
 BM European Value ADR22,4322,4322,10+0,27+1,22%3,20K15:09:00 
 Aperam PK43,4443,4443,44+0,71+1,66%1,20K10:30:00 
 Millicom Int Cellular60,630060,630059,9100+0,9700+1,63%0,92K16:59:00 
 SES SA18,818,818,8+0,9+5,08%0,55K15:42:00 
 Aperam54,3554,3554,350,000,00%004/01 
 MIC SA DRC57,858,757,80,00,00%019/06 

Malásia

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Genting Berhad10,7810,7810,46+0,27+2,57%4,32K15:56:00 
 Malayan Banking Berhad3,9803,9803,980-0,060-1,49%0,42K16:22:00 
 Sime Darby0,66000,66000,66000,00000,00%030/04 
 Selangor Properties ADR00000,00%029/11 
 Genting Malaysia ADR32,3232,3232,3231,321.000,00%028/03 
 Boustead ADR11100,00%015/12 
 Vitaxel0,30500,30500,30500,00000,00%015/06 
 Prime Global Capital0,03000,03000,03000,00000,00%007/05 
 Tenaga Nasional Berhad14,91014,91014,010+0,000+0,00%021/06 
 IGS Capital1,80001,80001,8000+0,0000+0,00%013/06 
 Median Group0,00350,00350,0025+0,0000+0,00%021/06 
 Top Glove ADR10,9410,9410,94+0,00+0,00%020/06 

México

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Cemex ADR6,376,416,21+0,19+3,07%5,59M16:59:59 
 Grupo Televisa ADR17,9018,0117,63+0,40+2,29%1,76M16:59:59 
 America Movil ADR16,3016,3516,02+0,31+1,94%1,59M16:59:59 
 Santander Mexico B ADR6,606,666,490,071,07%1,46M16:59:59 
 Vuela5,385,405,24+0,07+1,32%437,99K16:59:59 
 Fomento Economico Mexicano85,0585,2683,17+1,76+2,11%431,53K16:59:59 
 Coca Cola Femsa ADR57,7457,9855,80+2,05+3,68%141,70K16:59:59 
 Aeroportuario del Centro Norte39,9840,1039,69+0,23+0,58%79,08K16:59:59 
 GAP ADR92,5893,1990,61+1,02+1,11%49,91K16:59:59 
 Wal-Mart De Mexico26,1126,4925,61+0,30+1,16%38,57K16:59:00 
 Kimberly-Clark de Mexico7,787,817,55+0,15+1,97%18,22K16:56:00 
 Grupo Aeroportuario Sureste ADR159,55159,87157,71+1,07+0,68%15,48K16:59:59 
 Wal Mart Mexico2,62002,62002,5800+0,0700+2,75%9,55K15:30:00 
 Grupo Simec ADR8,718,718,450,000,00%5,78K16:43:00 
 America Movil ADR A16,0616,0616,01+0,17+1,10%3,95K12:02:00 
 Industrias Bachoco ADR56,2056,2055,53+0,59+1,06%2,60K16:59:59 
 Bimbo ADR7,977,977,63+0,34+4,46%2,00K16:08:00 
 Bimbo1,93001,93001,8200+0,0670+3,60%1,50K16:19:00 
 Desarrolladora Homex0,0010,0010,0010,0000,00%014/06 
 Grupo Radio Centro A9,609,609,600,000,00%017/04 

Noruega

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Equinor ADR26,4826,6426,33+0,97+3,80%936,87K16:59:59 
 DNB ASA ADR19,4419,5819,30+0,11+0,57%76,84K16:58:00 
 Orkla ASA ADR9,0309,0608,947+0,005+0,06%66,95K16:57:00 
 Telenor ASA ADR20,7720,8620,65+0,33+1,61%25,04K16:53:00 
 Norsk Hydro ASA ADR6,4006,4006,320+0,020+0,31%17,93K16:57:00 
 Yara International ASA20,7520,7720,67-0,12-0,58%6,00K16:58:00 
 Orkla8,99868,99868,9986+0,0986+1,11%1,00K12:30:00 
 Telenor20,65020,65020,650+0,190+0,93%0,50K13:01:00 
 Petroleum Geo-Services ADR4,4854,4854,485+0,195+4,55%0,38K14:03:00 
 Thin Film Electronics ADR2,30002,30002,3000-0,0400-1,71%0,33K16:44:00 
 Nordic Semiconductor ASA6,74866,74866,7486-0,3154-4,46%0,10K10:30:00 
 Akastor ASA2,17002,17002,17000,00000,00%012/06 
 Aker Solutions ADR10,9910,9910,99+0,00+0,00%009/04 
 Akastor ADR0,850,850,85-0,10-10,53%003/10 
 Gjensidige Forsikring ADR15,6215,6215,620,000,00%018/06 
 Norwegian Finans11,051411,051411,0514+0,0000+0,00%023/05 
 Equinor26,200026,200026,20000,00000,00%020/06 
 Tomra Systems ADR21,2921,2921,290,000,00%020/06 
 DNO International1,91001,91001,8860+0,0000+0,00%013/06 
 Marine Harvest20,223120,223120,22310,00000,00%020/06 

Nova Zelândia

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Astika Holdings0,05100,06140,0489-0,0090-15,00%115,70K16:58:00 
 Spark New Zealand ADR12,8012,8112,66+0,14+1,11%20,16K16:55:00 
 Fletcher Building Ltd PK9,359,359,35+0,02+0,21%0,20K10:53:00 
 New Zealand Energy Corp0,02380,02420,02380,00000,00%021/06 
 Spark New Zealand2,48002,52702,48000,00000,00%021/06 
 Summerset Group3,33,33,30,00,00%006/06 

Peru

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Buenaventura Mining ADR14,9715,0214,69+0,25+1,70%988,40K16:59:59 
 Grana y Montero3,153,153,05+0,05+1,61%22,49K15:11:00 
 Cementos Pacasmayo12,01412,01412,014+0,214+1,82%0,60K16:13:00 
 Dana Resources0,000400,000400,000400,000000,00%020/06 
 Goldsands Dev Co0,00070,00070,00070,00000,00%021/06 
 Fossal ADR0,2500,2500,250+0,000+0,00%011/05 

Polônia

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Agora Holdings0,2600,2950,226+0,017+7,00%98,64K16:22:00 
 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 ADR12,2612,2612,260,000,00%004/06 
 Alior Bank ADR7,07,07,0-0,7-9,09%005/08 
 Eurocash SA PK6,076,076,070,000,00%021/05 
 Eurocash SA6,606,606,600,000,00%013/06 
 Tauron Polska Energia ADR00000,00%029/11 

Portugal

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Pharol SGPS ADR0,2600,2600,208-0,002-0,69%30,60K16:11:00 
 Galp Energa9,349,349,24+0,33+3,61%21,91K16:51:00 
 EDP Energias de Portugal ADR39,5739,6639,48+0,48+1,23%4,40K16:49:00 
 Jeronimo Martins SGPS SA ADR30,3430,3430,34+0,33+1,10%0,19K16:48:00 
 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
 Ensco PLC6,356,606,25+0,37+6,19%66,95M16:59:59 
 Mallinckrodt19,2719,9518,67-0,17-0,87%11,53M16:59:59 
 Noble Corporation5,725,835,53+0,51+9,79%10,95M16:59:59 
 BP ADR45,7846,1745,70+1,62+3,67%8,88M16:59:59 
 Axovant Sciences2,412,722,40-0,26-9,74%6,74M16:59:59 
 Delphi Tech48,67000050,17000047,720000-0,770000-1,56%5,83M16:59:59 
 AstraZeneca ADR35,0635,1634,95-0,09-0,26%5,38M16:59:59 
 IHS Markit Ltd51,2551,5750,83+0,47+0,93%5,37M16:59:59 
 Rowan15,2315,4514,96+1,13+8,01%5,27M16:59:59 
 Fiat19,1719,6418,98+0,01+0,05%5,21M16:59:59 
 Carnival63,5363,7562,60+1,13+1,81%5,18M16:59:59 
 TechnipFMC32,3432,9632,28+1,58+5,14%4,88M16:59:59 
 Mylan38,3138,9938,10-0,32-0,83%4,84M16:59:59 
 Lloyds Banking ADR3,3203,3303,300+0,040+1,22%4,10M16:59:59 
 British American Tobacco ADR51,5351,8251,25+1,03+2,04%3,50M16:59:59 
 Liberty Global30,1330,5029,48+0,79+2,69%3,41M16:59:59 
 Vodafone Group ADR24,8724,9524,78+0,40+1,63%3,07M16:59:59 
 Liberty Global C28,9829,3328,45+0,66+2,33%2,98M16:59:59 
 Michael Kors66,6367,5066,53-0,64-0,95%2,84M16:59:59 
 IGT24,9225,2324,63+0,16+0,65%2,80M16:59:59 

Rússia

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Gazprom4,3194,3194,213+0,149+3,57%7,31M13:46:00 
 Sberbank13,94013,95013,570+0,565+4,22%6,32M13:55:00 
 Mobil’nye Telesistemy ADR8,488,578,37-0,21-2,42%5,44M16:59:59 
 AFK Sistem DRC2,683,022,59-0,29-9,90%4,25M13:19:00 
 Rosneft6,1666,1986,110+0,030+0,49%3,44M13:55:10 
 Magnit DRC17,3417,5817,00+0,60+3,58%1,92M11:29:58 
 RusHydro ADR1,04601,05201,0220+0,0420+4,18%1,79M11:49:26 
 JSC MMC Norilsk Nickel ADR17,8618,0517,70+0,22+1,22%1,67M13:44:26 
 JSC VTB Bank DRC1,4651,4781,451+0,007+0,48%1,48M12:52:00 
 Surgutneftegaz ADR4,454,524,45-0,05-1,02%792,07K13:42:00 
 Lukoil DRC66,1066,1665,30+1,04+1,60%753,44K11:29:20 
 Gazprom4,3604,3704,270+0,150+3,56%588,53K16:59:00 
 MegaFon DRC8,638,708,40+0,19+2,19%516,13K11:27:42 
 X5 Retail Group27,90028,20027,560-0,020-0,07%481,75K13:47:00 
 Amur Minerals5,2005,2005,200+0,248+5,00%383,33K12:53:10 
 Severstal DRC15,4015,4015,13+0,29+1,92%360,84K11:27:53 
 Lenta Ltd5,705,955,65-0,19-3,23%344,37K13:43:31 
 Tatneft ADR63,6464,0862,92+0,82+1,31%243,62K13:43:00 
 Sberbank13,92513,97013,770+0,385+2,84%195,58K16:58:00 
 PhosAgro OAO12,99013,09012,850+0,170+1,33%188,77K13:43:40 

Suécia

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 LM Ericsson B ADR7,777,797,67+0,06+0,78%2,14M16:59:59 
 Autoliv149,80153,95149,28-2,06-1,36%549,27K16:59:59 
 Neonode0,3400,3780,340-0,020-5,56%192,37K16:59:59 
 Hennes & Mauritz AB3,103,103,05+0,03+0,81%163,22K16:59:00 
 Nordea Bank AB ADR9,659,699,61+0,09+0,89%118,50K16:59:00 
 Svenska Handelsbanken PK5,455,495,40+0,03+0,46%101,44K16:59:00 
 Assa Abloy AB10,5810,6410,49+0,12+1,10%86,50K16:58:00 
 Telia ADR9,379,389,29+0,08+0,86%63,16K16:58:00 
 Swedbank AB21,4521,5421,26+0,19+0,87%30,79K16:59:00 
 Sandvik AB ADR17,4217,5017,33+0,19+1,10%29,23K16:57:00 
 Atlas Copco AB40,0041,5740,00-1,12-2,72%24,63K16:57:00 
 Volvo ADR16,1116,1815,96+0,19+1,16%24,59K16:59:00 
 Nordea Bank9,63009,66509,6300-0,1900-1,93%20,00K13:10:00 
 Alfa-Laval ADR24,4824,5524,25+0,31+1,28%17,75K16:56:00 
 Skandinaviska Enskilda Banken ADR9,459,459,41+0,03+0,32%12,80K16:46:00 
 Svenska Cellulosa AB10,8210,8610,80+0,09+0,86%12,26K16:49:00 
 AB SKF18,8218,8918,72+0,21+1,10%11,26K16:58:00 
 Atlas Copco ADR47,8047,8038,93+0,30+0,63%10,31K16:57:00 
 Heliospectra ADR0,93500,95000,8200+0,1474+18,72%5,57K16:24:00 
 AB Electrolux47,3447,3447,06+0,45+0,96%5,20K16:48:00 

Suíça

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Transocean12,7013,0712,58+0,76+6,37%19,34M16:59:59 
 Chubb125,38126,69125,01+0,44+0,35%2,51M16:59:59 
 STMicroelectronics ADR23,3723,8023,29-0,40-1,68%2,49M16:59:59 
 Credit Suisse ADR15,4215,5315,36+0,40+2,66%1,88M16:59:59 
 UBS Group15,5915,6515,50+0,40+2,63%1,84M16:59:59 
 Novartis ADR75,0675,4774,81+1,08+1,46%1,74M16:59:59 
 TE Connectivity95,1396,1695,00-0,37-0,39%1,72M16:59:59 
 Roche Holding ADR27,7727,8027,51+0,68+2,51%1,11M16:59:00 
 ABB ADR22,4722,5122,31+0,38+1,72%1,08M16:59:59 
 Garmin Ltd60,2360,7460,09+0,11+0,18%945,96K16:59:59 
 Crispr Therapeutics62,7865,0562,50-2,36-3,62%786,83K16:59:59 
 Glencore ADR10,19010,25010,130+0,380+3,87%744,84K16:59:00 
 Nestle ADR75,8376,0874,95+1,76+2,38%725,59K16:59:00 
 Luxoft Holding36,0036,3535,35+0,45+1,27%672,29K16:59:59 
 Compagnie Financiere Richemont8,7708,7908,684+0,120+1,39%214,20K16:57:00 
 Auris Medical0,7900,8300,758-0,050-5,95%152,18K16:59:00 
 Ferguson ADR8,078,108,03+0,14+1,77%148,15K16:59:00 
 Julius Baer Group11,8511,9211,80+0,18+1,54%145,46K16:59:00 
 Logitech44,2144,4844,03+0,21+0,48%116,40K16:59:59 
 Credit Suisse15,380015,465015,3200+0,3399+2,26%81,21K15:31:00 

Tailândia

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Fabrinet36,6637,0636,66-0,31-0,84%889,92K16:59:59 
 KASIKORNBANK Public Co24,2924,4924,29-0,08-0,33%17,78K16:58:00 
 Airports Thailand ADR20,520,520,5+0,6+2,81%2,45K15:25:00 
 TTW Public Company17,2017,5117,20-0,65-3,64%1,02K15:08:00 
 Thai Beverage ADR55,6655,6655,66-0,10-0,18%0,50K16:30:00 
 Siam Cement ADR12,9112,9112,91+0,25+1,97%0,40K13:58:00 
 Krung Thai Bank Public Co10,1710,2510,17-0,89-8,05%0,20K11:49:00 
 Indorama Ventures ADR15,4415,4415,44-3,30-17,59%0,20K10:59:00 
 PTT Global ADR11,9311,9311,93-1,77-12,92%0,10K02:00:00 
 BTS ADR26,626,626,6-0,00,00%020/06 
 Bumrungrad Hospital DRC6,156,156,150,254,24%024/01 
 Univanich Palm Oil ADR0,20,20,20,00,00%021/05 
 CP All ADR13131218,33%012/07 
 Bank Ayudhya ADR32,0332,0332,03-0,70-2,14%012/04 
 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 DRC5,905,905,90-0,25-4,07%012/06 
 Siam Commercial Bank ADR15,616,115,60,00,00%020/06 
 PTT Exploration & Production7,0107,0107,010+0,000+0,00%021/06 
 Advanced Info Service Public5,6595,7005,6590,0000,00%021/06 

Taiwan

 Nome ÚltimoMáximaMínimaVariaçãoVar%Vol.Hora
 Taiwan Semiconductor38,1238,3137,97+0,50+1,33%10,39M16:59:59 
 Himax7,6807,7507,595+0,020+0,26%1,81M16:59:59 
 Silicon Motion54,4654,6253,99+0,81+1,51%543,60K16:59:59 
 AU Optronics4,2704,2804,205+0,040+0,95%524,10K16:59:59 
 ASE Industrial4,684,704,65+0,02+0,43%300,69K16:59:59 
 United Microelectronics2,9502,9602,940+0,050+1,72%256,23K16:59:59 
 SemiLEDS3,61003,64943,4400+0,2000+5,87%212,57K16:59:59 
 Chunghwa Telecom36,1436,2436,03+0,37+1,03%84,04K16:59:59 
 ChipMOS Tech16,0316,0815,75+1,14+7,66%83,98K16:59:59 
 Asia Pacific Wire & Cable2,5002,5502,500-0,050-1,96%20,13K16:59:59 
 Giga Media Ltd3,0113,0802,987+0,051+1,72%5,49K16:51:00 
 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 Hizmetleri6,216,266,10+0,04+0,65%578,35K16:59:59 
 Turkiye Garanti Bankasi AS1,8501,8601,784+0,065+3,64%90,35K16:59:00 
 Akbank Turk Anonim Sirketi3,153,163,08+0,10+3,11%57,74K16:59:00 
 Koc Holdings AS15,3715,5015,16+0,21+1,39%24,48K16:59:00 
 Turk Telekomunikasyon ADR2,12,22,1-0,0-0,48%17,24K16:40:00 
 Turk Hava Yollari AO ADR27,627,727,6+1,7+6,67%3,59K11:34:00 
 Turkiye Halk Bankasi AS3,2003,2003,150-0,010-0,31%2,68K16:56:00 
 Tav Havalimanlari Holding AS19,22019,76019,145+0,070+0,37%2,55K16:06:00 
 Arcelik ADR16,7716,7716,77-0,66-3,79%0,58K16:48:00 
 Turkiye Vakiflar Bankasi ADR10,50010,50010,500+0,340+3,35%0,50K10:36:00 
 Tekfen ADR777-2-22,22%023/05 
 Eregli Demir Celik ADR12,4712,4712,47-1,08-7,97%029/05 
 Dogan Sirketler ADR1,391,391,39-0,29-17,26%012/06 
 Coca-Cola Icecek ADR6,706,706,70+0,00+0,00%020/06 
 Ford Otomoti Sanayi ADR68,2168,2168,21+0,00+0,00%021/06 
 Asya Katilim Bankasi0,8700,8800,8700,0000,00%014/07 
 Koza Altin Islemeleri A S5,31008,00005,31000,00000,00%028/03 
 Anadolu Efes ADR0,9300,9300,930+0,000+0,00%021/06 
 Ulker Biskuvi Sanayi ADR00000,00%029/11 
Registrar-se com Google
ou
Registrar-se com o e-mail