BiGonline - o seu novo banco

Bolsa &
Mercados

Fundos &
Recomendações

Poupança &
Rendimento

Crédito &
Financiamento

| Informação da Empresa |

Busca Acção/Empresa

Símbolo

Nome

ok >>

Portugal Telecom (PTC)

Euronext Lisboa

								Performance
Preço	Quant.	Hora	Variação	P.Abertura	P.Mínimo	P.Máximo	P.Fecho	Set	2010
9,0570	3168653	16:35:42	0,38%	9,0110	9,0050	9,1960	9,0230	-1,98%	6,30%

cotações com diferimento mínimo de 15 minutos

intraday

últimos 2 anos

Empresas do mesmo sector
Título	Quant.	Moeda	Preço	Hora	Variação	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
Vivo Participações SA	1.032.073	USD	24,87	21:00:00	1,26%	24,72	24,71	25,23	24,56
Comtech Telecommunications	120.942	USD	21,32	21:00:00	-0,19%	21,48	21,08	21,57	21,36
RF Micro Devices Inc	6.601.593	USD	5,43	21:00:00	3,63%	5,30	5,19	5,46	5,24
Talk America Holdings Inc	0	USD	8,10	08:00:00	0,00%				8,10
FIRST AVENUE NETWORKS	0	USD	7,74	08:00:00	0,00%				7,74
Telefonica SA	34.883.403	EUR	17,98	16:35:00	0,59%	17,88	17,81	18,16	17,88
MPHASE TECHNOLOGIES INC	2.397.947	USD	0,0146	20:52:00	4,29%			0,015	0,014
GENERAL CABLE CORP	543.116	USD	24,46	21:00:00	2,13%	24,31	24,02	24,75	23,95
DISH NETWORK CORP-A	1.638.002	USD	18,46	21:00:00	0,16%	18,54	18,20	18,70	18,43
SIRIUS XM RADIO INC	78.249.688	USD	1,01	21:00:00	1,70%	0,9985	0,99	1,01	0,9931
Belgacom SA	467.625	EUR	27,97	16:35:00	-0,27%	28,02	27,88	28,16	28,05
Deutsche Telekom	12.293.899	EUR	10,37	16:35:00	-0,10%	10,40	10,27	10,40	10,38
France Telecom	9.769.567	EUR	16,25	16:38:57	0,65%	16,09	16,09	16,32	16,14
Koninklijke KPN NV	4.528.194	EUR	11,41	16:36:22	-0,17%	11,41	11,35	11,50	11,43
Mrv Communications Inc	79.610	USD	1,21	20:58:00	0,83%	1,21	1,2	1,23	1,2
Newport Corp	118.889	USD	10,74	21:00:00	3,57%	10,48	10,47	10,80	10,37
Xing Universal Tele	126.348	USD	1,7	20:59:00	-1,73%	1,72	1,68	1,7499	1,73
Alltel Corp	210.097	USD	13,00	20:59:00	0,70%	12,99	12,84	13,02	12,91
American Tower Corp	2.387.839	USD	48,25	21:00:00	0,86%	48,25	47,64	48,35	47,84
BT Group Plc-Spon Adr	41.685	USD	21,35	21:00:00	1,81%	21,24	21,13	21,35	20,97
VIASAT INC	159.819	USD	36,44	20:59:00	0,83%	36,46	36,09	36,66	36,14
RIM SEMICONDUCTOR CO	30.900.000	USD	0,0001	17:04:00	0,00%	0,0001	0,0001	0,0001	0,0001
Verizon Communications Inc	19.642.498	USD	30,21	21:00:00	0,33%	30,25	29,69	30,35	30,11
Juniper Networks	6.088.537	USD	28,98	21:00:00	2,59%	28,65	28,64	29,21	28,25
Westell Technologies inc-a	367.759	USD	2,15	20:59:00	7,14%	2,01	2	2,16	2,01
Utstarcom Inc	220.275	USD	1,99	21:00:00	-1,00%	2,01	1,96	2,04	2,01
MOBILE TELESYSTEMS-SP ADR	1.801.006	USD	21,46	21:00:00	1,27%	21,67	21,20	21,68	21,19
WEBSKY INC	0	USD	0,0025	08:00:00	0,00%				0,0025
Level3 Comm Inc	8.051.268	USD	1,12	21:00:00	1,82%	1,11	1,09	1,13	1,1
Embratel Participacoes - Adr	0	USD	46,87	08:00:00	0,00%				46,87
Tele Norte Leste Part-Adr	994.758	USD	13,86	21:00:00	-2,05%	14,29	13,80	14,34	14,15
Telecom New Zealand-SP ADR	791.104	USD	7,50	21:00:00	3,02%	7,37	7,36	7,50	7,28
CBS CORP-CLASS B	6.093.211	USD	15,23	21:00:00	1,87%	15,18	15,03	15,39	14,95
GOAMERICA INC	0	USD	2,99	08:00:00	0,00%				2,99
Sonae.com, SGPS	150.912	EUR	1,479	16:35:00	0,00%	1,479	1,455	1,496	1,479
8X8 INC	1.391.305	USD	1,64	20:59:00	3,80%	1,61	1,55	1,7	1,58
Radio One, Inc	193.907	USD	0,726	21:00:00	2,25%	0,72	0,6929	0,74	0,71
Knology Inc	70.947	USD	12,61	21:00:00	3,45%	12,25	12,25	12,79	12,19
LODGENET INTERACTIVE CORP	240.748	USD	2,95	21:00:00	0,68%	2,96	2,90	3,00	2,93
SHENANDOAH TELECOMMUN CO	39.305	USD	18,47	21:00:00	2,50%	17,86	17,53	18,59	18,02
Calamp Corp	67.396	USD	2,55	20:59:00	2,00%	2,49	2,45	2,58	2,50
ZON Multimedia, SGPS - S.A	315.349	EUR	3,15	16:35:00	-1,28%	3,20	3,15	3,21	3,19
Motorola	15.907.480	USD	7,95	21:00:00	1,15%	7,95	7,85	8,01	7,86
Applied Signal Technology	52.779	USD	21,68	21:00:00	0,32%	21,91	21,31	21,94	21,61
AMPER SA	22.859	EUR	4,40	16:35:00	1,15%	4,59	4,30	4,59	4,35
GENERAL COMMUNICATIO	112.283	USD	9,68	21:00:00	2,43%	9,14	9,14	9,70	9,45
AT&T Inc	18.908.903	USD	27,44	21:00:00	0,15%	27,34	27,06	27,49	27,40
Qwest	9.962.398	USD	5,84	21:00:00	0,30%	5,84	5,80	5,85	5,82
VISIONCHINA MEDIA INC-ADR	167.092	USD	3,70	21:00:00	1,09%	3,71	3,62	3,72	3,66
RHI ENTERTAINMENT INC	16.262	USD	0,087	20:14:00	8,75%	0,089	0,08	0,089	0,08
VONAGE HOLDING CORP	1.270.155	USD	2,24	21:00:00	-1,75%	2,28	2,23	2,29	2,28
Centurytel INC	2.486.679	USD	36,20	21:00:00	0,08%	36,34	36,01	36,37	36,17
INIT INNOVATION IN TRAFFIC SYSTEMS	2.849	EUR	14,70	16:29:00	0,00%	14,70	14,55	14,75	14,70
Finisar Corporation	6.793.329	USD	15,59	21:00:00	14,55%	15,47	15,32	15,97	13,61
Sprint Nextel Corp	34.776.526	USD	4,34	21:00:00	0,00%	4,42	4,29	4,44	4,34
CABLE & WIRELESS COMMUNICATI	0	EUR	0,551	08:00:00	0,00%				0,551
TELENET GROUP HOLDING NV	154.660	EUR	23,67	16:36:22	-1,17%	23,87	23,45	23,97	23,95
WINDSTREAM CORP	3.050.340	USD	11,95	21:00:00	1,10%	11,89	11,83	11,95	11,82
GLOBECOMM SYSTEMS INC	26.552	USD	7,18	21:00:00	3,91%	6,86	6,82	7,23	6,91
RRSAT GLOLBAL COMMUNICATIONS	1.060	USD	7,73	20:45:00	-0,90%	7,79	7,71	7,79	7,80
CITADEL BROADCASTING CORP	0	USD	0,007	08:00:00	0,00%				0,007
OPNEXT INC	196.990	USD	1,45	21:00:00	1,40%	1,46	1,42	1,48	1,43
QIAO XING MOBILE COMMUNICATI	16.825	USD	2,50	20:59:00	0,81%	2,48	2,48	2,52	2,48
THOMSON REUTERS CORP	523.738	USD	36,61	21:00:00	1,69%	36,33	36,08	36,91	36,00
FRONTIER COMMUNICATIONS CORP	8.535.891	USD	7,93	21:00:00	0,51%	7,93	7,86	7,95	7,89
VIRGIN MEDIA INC	1.822.408	USD	21,93	21:00:00	0,78%	21,82	21,61	22,00	21,76
Deutsche Telekom AG-Spon ADR	0	USD	11,83	08:00:00	0,00%				11,83
Vimpelcom-SP ADR	0	USD	15,78	08:00:00	0,00%				15,78
P.Telecom SGPS ADR	53.170	USD	11,67	20:59:00	1,04%	11,72	11,59	11,78	11,55
Korea Telecom Corp-SP ADR(New)	0	USD	16,82	08:00:00	0,00%				16,82
Alcatel Lucent-Sponsored ADR	7.278.290	USD	2,78	21:00:00	1,53%	2,79	2,74	2,83	2,74
NTT Domoco Inc - Spon ADR	107.962	USD	16,91	20:59:00	-0,53%	16,93	16,85	16,97	17,00
Telebras-Spons ADR PFD Block	3.500	USD	5,32	20:51:00	0,00%	5,37	5,32	5,40	5,32
China Mobile HK LTD-SP ADR	1.156.447	USD	52,36	21:00:00	1,32%	52,09	52,00	52,74	51,68
France Telecom SA-Spons ADR	733.030	USD	20,98	21:00:00	1,16%	20,88	20,73	21,04	20,74
Brasil Telecom Part SA - ADR	0	USD	60,72	08:00:00	0,00%				60,72
Telefonos de Mexico - SP ADR L	1.465.467	USD	14,53	21:00:00	2,69%	14,31	14,28	14,63	14,15
Koninklijke KPN - SP ADR	0	USD	17,15	08:00:00	0,00%				17,15
VITESSE SEMICONDUCTOR CORP	0	USD	5,60	08:00:00	0,00%				5,60
Telecom Argentina ADR	81.787	USD	19,49	20:59:00	1,25%	19,41	19,27	19,53	19,25
Ericsson ADR New	2.069.564	USD	10,40	21:00:00	0,19%	10,49	10,35	10,53	10,38
CIA TELECOM CHILE-SPONS ADR	0	USD	5,40	08:00:00	0,00%				5,40
China Telecom Corp LTD ADR	87.104	USD	52,15	21:00:00	1,06%	52,00	51,76	52,50	51,60
TURKCELL ILETISIM HIZMET-ADR	508.359	USD	16,53	21:00:00	2,80%	16,36	16,36	16,60	16,08
AMERICA MOVIL-ADR	2.006.191	USD	49,44	21:00:00	0,90%	49,76	49,18	49,98	49,00
NORTEL INVERSORA-ADR PFD B	8.942	USD	22,07	20:58:00	-0,09%	22,05	21,71	22,25	22,09
KONGZHONG CORP-ADR	58.460	USD	5,29	20:59:00	-1,31%	5,37	5,28	5,42	5,36
CHINA NETCOM GROUP-SPON ADR	0	USD	38,23	08:00:00	0,00%				38,23
TIM PARTICIPAÇÕES SA-ADR	137.404	USD	29,28	20:59:00	-0,48%	29,54	29,17	29,75	29,42
SK TELECOM CO LTD-ADR	642.494	USD	16,79	21:00:00	1,02%	16,73	16,60	16,82	16,62
LINKTONE LTD-ADR	16.890	USD	1,54	20:46:00	4,05%	1,4699	1,44	1,55	1,48
CHINA UNICOM -ADR	1.350.910	USD	14,66	21:00:00	0,27%	14,63	14,55	14,75	14,62
CELLCOM ISRAEL LTD	306.338	USD	27,49	20:59:00	0,86%	27,48	27,31	27,50	27,25
MILLICOM INTL CELLULAR S.A.	410.405	USD	98,70	21:00:00	2,49%	96,95	96,44	98,84	96,30
OPTIUM CORP	0	USD	8,99	08:00:00	0,00%				8,99
SCRIPPS NETWORKS INTER-CL A	368.144	USD	43,19	21:00:00	2,03%	42,69	42,43	43,23	42,33
BRASIL TELECOM SA - ADR	104.017	USD	19,33	21:00:00	-1,18%	19,71	19,20	19,73	19,56
NEONODE INC	197.600	USD	0,0725	20:54:00	8,21%	0,07	0,07	0,076	0,067
SES	0	USD	22,85	08:00:00	0,00%				22,85
Washington Post CL B	69.066	USD	388,50	21:00:00	0,61%	389,11	383,71	393,93	386,14
NII HOLDINGS INC	854.763	USD	38,40	21:00:00	3,78%	37,53	37,23	38,68	37,00
NEWMARKET TECHNOLOGY INC	147.841.629	USD	0,0007	20:52:00	0,00%	0,0008	0,0006	0,0008	0,0007

Click to Verify - This site has chosen a VeriSign SSL Certificate to improve Web site security