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

Alemanha

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

Argentina

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

Austrália

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

Áustria

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

Bélgica

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

Brasil

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

Canadá

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

Chile

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

China

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

Chipre

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

Cingapura

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

Colômbia

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

Coreia do Sul

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

Dinamarca

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

Emirados Árabes Unidos

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

Espanha

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

Filipinas

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

Finlândia

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

França

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

Grécia

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

Holanda

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

Hong Kong

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

Hungria

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

Índia

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

Indonésia

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

Irlanda

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

Israel

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

Itália

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

Japão

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

Luxemburgo

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

Malásia

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

México

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

Noruega

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

Nova Zelândia

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

Peru

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

Polônia

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

Portugal

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

Reino Unido

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

Rússia

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

Suécia

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

Suíça

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

Tailândia

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

Taiwan

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

Turquia

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