VALE3 VALE ON

    • R$ 69,03

    0,42 arrow +0,612%

    • R$ 69,39

      Máxima

    • R$ 68,50

      Mínima

    • 16.841.700,00

      Volume

    • 15/12/25, 19:45:00

      Último Negócio

    • R$ 68,65

      Abertura

    • R$ 1.160,29

      Volume Financeiro

Indicadores

    • 22,00%

      Desvio Padrão (1a)

    • 20,34%

      IV (1a)

    • 18,90%

      EWMA (1a)

    • 0,73

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
VALED421R$ 33,18R$ 33,441
000037,150000
000VALEP421
VALED4230R$ 33,201
000037,400000
00,01R$ 0,01VALEP423
VALED4260R$ 32,961
000037,650000
000VALEP426
VALED428R$ 11,20R$ 32,721
000037,900000
-0.010,04R$ 0,04VALEP428
VALED4310R$ 32,481
000038,150000
000VALEP431
VALED4330R$ 32,241
000038,400000
-0.020,13R$ 0,13VALEP433
VALED4360R$ 32,001
000038,650000
000VALEP436
VALED438R$ 10,35R$ 31,761
000038,900000
-0.010,05R$ 0,05VALEP438
VALED4410R$ 31,521
000039,150000
000VALEP441
VALED443R$ 30,58R$ 31,281
000039,400000
00,02R$ 0,02VALEP443
VALED4460R$ 31,041
000039,650000
000VALEP446
VALED4480R$ 30,801
000039,900000
00,01R$ 0,01VALEP448
VALED4510R$ 30,561
000040,150000
000VALEP451
VALED4530R$ 30,321
000040,400000
000VALEP453
VALED456R$ 13,25R$ 30,081
000040,650000
000VALEP456
VALED458R$ 22,98R$ 29,841
000040,900000
00,01R$ 0,01VALEP458
VALED461R$ 25,25R$ 29,601
000041,150000
-0.050,57R$ 0,57VALEP461
VALED4630R$ 29,371
000041,400000
00,02R$ 0,02VALEP463
VALED4660R$ 29,131
000041,650000
000VALEP466
VALED4680R$ 28,891
000041,900000
00,01R$ 0,01VALEP468
VALED4710R$ 28,651
000042,150000
-0.050,61R$ 0,61VALEP471
VALED4730R$ 28,411
000042,400000
000VALEP473
VALED4760R$ 28,171
000042,650000
000VALEP476
VALED4780R$ 27,931
000042,900000
-0.060,77R$ 0,77VALEP478
VALED481R$ 4,99R$ 27,691
000043,150000
-0.060,74R$ 0,74VALEP481
VALED483R$ 14,00R$ 27,451
000043,400000
-0.060,68R$ 0,68VALEP483
VALED486R$ 4,39R$ 27,211
000043,650000
00,01R$ 0,01VALEP486
VALED488R$ 20,00R$ 26,971
000043,900000
00,01R$ 0,01VALEP488
VALED491R$ 3,99R$ 26,731
000044,150000
00,01R$ 0,01VALEP491
VALED4930R$ 26,491
000044,400000
-0.030,21R$ 0,21VALEP493
VALED496R$ 3,43R$ 26,251
000044,6500,020,010
00,01R$ 0,01VALEP496
VALED498R$ 5,40R$ 26,011
000044,900000
00,01R$ 0,01VALEP498
VALED503R$ 10,02R$ 25,531
000045,400000
-0.020,10R$ 0,10VALEP503
VALED53R$ 13,05R$ 25,051
000045,900,1900,100
-0.010,08R$ 0,08VALEP53
VALED495R$ 6,07R$ 24,811
000046,1500,010,010
00,02R$ 0,02VALEP495
VALED5130R$ 24,571
000046,4000,020,010
-0.010,04R$ 0,04VALEP513
VALED518R$ 14,30R$ 24,101
000046,900,6000,300
-0.010,08R$ 0,08VALEP518
VALED523R$ 11,40R$ 23,621
000047,400000
-0.020,08R$ 0,08VALEP523
VALED528R$ 11,21R$ 23,141
000047,900000
000VALEP528
VALED5330R$ 22,661
000048,400000
-0.020,13R$ 0,13VALEP533
VALED5380R$ 22,181
000048,900000
-0.020,11R$ 0,11VALEP538
VALED543R$ 17,66R$ 21,701
000049,400000
-0.090,98R$ 0,98VALEP543
VALED5480R$ 21,221
000049,900000
-0.040,30R$ 0,30VALEP548
VALED553R$ 20,71R$ 20,741
1,02400050,4000,010,010
-0.070,71R$ 0,71VALEP553
VALED558R$ 18,70R$ 20,261
000050,900000
-0.030,13R$ 0,13VALEP558
VALED563R$ 19,78R$ 19,781
9,16100051,4000,020,010
-0.020,10R$ 0,10VALEP563
VALED568R$ 7,75R$ 19,311
000051,900000
-0.070,55R$ 0,55VALEP568
VALED5730R$ 18,831
000052,400000
-0.030,18R$ 0,18VALEP573
VALED578R$ 6,46R$ 18,351
06,0012,00052,900000
-0.050,29R$ 0,29VALEP578
VALED583R$ 11,72R$ 17,871
000053,400000
-0.040,23R$ 0,23VALEP583
VALED588R$ 4,84R$ 17,391
000053,900000
-0.121,39R$ 1,39VALEP588
VALED577R$ 16,50R$ 16,911
000054,400000
-0.040,17R$ 0,17VALEP577
VALED582R$ 11,29R$ 16,431
000054,900000
000VALEP582
VALED587R$ 13,52R$ 15,951
000055,4000,040,02-9,091
-0.030,10R$ 0,10VALEP587
VALED5920R$ 15,471
000055,900000
-0.070,46R$ 0,46VALEP592
VALED597R$ 8,98R$ 14,991
000056,400,9200,460
-0.050,24R$ 0,24VALEP597
VALED607R$ 8,75R$ 14,041
000057,400000
-0.030,11R$ 0,11VALEP607
VALED610R$ 9,50R$ 13,561
000057,900000
-0.070,35R$ 0,35VALEP610
VALED617R$ 7,33R$ 13,081
000058,4000,130,070
-0.080,40R$ 0,40VALEP617
VALED620R$ 9,13R$ 12,601
000058,900,800,130,470
-0.080,39R$ 0,39VALEP620
VALED627R$ 12,43R$ 12,430.93
1,9695,2510,50059,400000
-0.090,47R$ 0,47VALEP627
VALED632R$ 9,66R$ 11,641
000059,900000
000VALEP632
VALED637R$ 11,09R$ 11,161
000060,400000
-0.10,48R$ 0,48VALEP637
VALED642R$ 10,54R$ 10,681
01,803,60060,9000,300,150
-0.110,59R$ 0,59VALEP642
VALED647R$ 9,96R$ 10,201
000061,4000,230,121,639
-0.120,62R$ 0,62VALEP647
VALED650R$ 10,35R$ 10,350.88
12,5000061,901,100,260,68-11,765
-0.120,60R$ 0,60VALEP650
VALED657R$ 9,30R$ 9,300.97
000062,4000,200,100
-0.140,80R$ 0,80VALEP657
VALED667R$ 6,62R$ 8,291
000063,400000
-0.170,95R$ 0,95VALEP667
VALED672R$ 8,66R$ 8,660.83
15,31300063,900000
-0.181,07R$ 1,07VALEP672
VALED677R$ 7,38R$ 7,380.97
000064,400000
000VALEP677
VALED680R$ 7,89R$ 7,890.81
3,81600064,9000,500,25-12,50
-0.21,05R$ 1,05VALEP680
VALED687R$ 7,59R$ 7,590.78
10,0000065,40000-1,639
-0.211,20R$ 1,20VALEP687
VALED697R$ 6,75R$ 6,750.76
8,87100066,40000-8,219
-0.241,34R$ 1,34VALEP697
VALED700R$ 0,01R$ 4,931
000066,900000
-0.271,64R$ 1,64VALEP700
VALED707R$ 6,00R$ 6,000.73
12,78200067,40000-0,599
-0.281,66R$ 1,66VALEP707
VALED7220R$ 3,021
000068,90000-7,273
-0.342,04R$ 2,04VALEP722
VALED747R$ 3,55R$ 3,550.55
5,0300071,4002,121,060
-0.453,10R$ 3,10VALEP747
VALED757R$ 3,17R$ 3,170.51
5,66700072,400000
-0.493,60R$ 3,60VALEP757
VALED807R$ 1,30R$ 1,300.28
00,500,99077,400000
-0.599,08R$ 9,08VALEP807
VALED872R$ 0,48R$ 0,480.12
000083,900000
-0.5221,50R$ 21,50VALEP872
VALED260000
0000256,900000
-1177,1020VALEP260
VALED270R$ 0,01R$ 0,010
0000266,900000
-0.86189,73R$ 189,73VALEP270
VALED280000
0000276,900193,6596,830
-0.91198,00R$ 198,00VALEP280
VALED370000
0000366,900277,72138,860
-0.97282,90R$ 282,90VALEP370
VALED380000
0000376,900000
-0.96292,81R$ 292,81VALEP380
VALED390000
0000386,900000
-1301,654R$ 0,02VALEP390
VALED400000
0000396,900000
-1311,234R$ 0,01VALEP400
VALED450R$ 7,20R$ 7,200.23
0000446,900000
-1359,139R$ 357,80VALEP450