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 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