VALE3 VALE ON
- R$ 57,44
0,44
+0,772%- R$ 57,55
Máxima
- R$ 56,98
Mínima
- 12.457.500,00
Volume
- 15/09/25, 20:59:11
Último Negócio
- R$ 57,48
Abertura
- R$ 714,82
Volume Financeiro
- R$ 57,55
Tendência
- Alta
Curto Prazo
- Alta
Longo Prazo
Indicadores
- 24,00%
Desvio Padrão (1a)
- 19,14%
IV (1a)
- 21,47%
EWMA (1a)
- 0,80
Beta (ß)
Destaques
Séries
- 19/09/2025 - 4 dias26/09/2025 - 9 dias03/10/2025 - 14 dias10/10/2025 - 19 dias17/10/2025 - 24 dias24/10/2025 - 29 dias31/10/2025 - 34 dias07/11/2025 - 39 dias21/11/2025 - 49 dias05/12/2025 - 59 dias19/12/2025 - 69 dias16/01/2026 - 85 dias20/02/2026 - 110 dias20/03/2026 - 130 dias17/04/2026 - 149 dias15/05/2026 - 167 dias19/06/2026 - 191 dias17/07/2026 - 211 dias21/08/2026 - 236 dias18/09/2026 - 255 dias16/10/2026 - 274 dias19/11/2026 - 297 dias18/12/2026 - 318 dias15/01/2027 - 334 dias19/02/2027 - 359 dias19/03/2027 - 379 dias16/04/2027 - 398 dias18/06/2027 - 441 dias
CALL
PUT
| Código | Último | Teórico | Delta | Liquidez | % | Mid | Bid | Ask | Strike | Ask | Bid | Mid | % | Liquidez | Delta | Teórico | Último | Código |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VALED421 | 0 | R$ 19,94 | 1 | 0 | 0 | 0 | 0 | 40,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEP421 | ||
| VALED423 | 0 | R$ 19,70 | 1 | 0 | 0 | 0 | 0 | 40,75 | 0 | 0 | 0 | 0 | 0 | 0,01 | R$ 0,01 | VALEP423 | ||
| VALED426 | 0 | R$ 19,47 | 1 | 0 | 0 | 0 | 0 | 41,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEP426 | ||
| VALED428 | R$ 11,20 | R$ 19,24 | 1 | 0 | 0 | 0 | 0 | 41,25 | 0 | 0 | 0 | 0 | -0.01 | 0,04 | R$ 0,04 | VALEP428 | ||
| VALED431 | 0 | R$ 19,01 | 1 | 0 | 0 | 0 | 0 | 41,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEP431 | ||
| VALED433 | 0 | R$ 18,78 | 1 | 0 | 0 | 0 | 0 | 41,75 | 0 | 0 | 0 | 0 | -0.03 | 0,13 | R$ 0,13 | VALEP433 | ||
| VALED436 | 0 | R$ 18,55 | 1 | 0 | 0 | 0 | 0 | 42,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEP436 | ||
| VALED438 | R$ 10,35 | R$ 18,32 | 1 | 0 | 0 | 0 | 0 | 42,25 | 0 | 0 | 0 | 0 | -0.01 | 0,05 | R$ 0,05 | VALEP438 | ||
| VALED441 | 0 | R$ 18,08 | 1 | 0 | 0 | 0 | 0 | 42,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEP441 | ||
| VALED443 | R$ 12,60 | R$ 17,85 | 1 | 0 | 0 | 0 | 0 | 42,75 | 0 | 0 | 0 | 0 | -0.01 | 0,02 | R$ 0,02 | VALEP443 | ||
| VALED446 | 0 | R$ 17,62 | 1 | 0 | 0 | 0 | 0 | 43,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEP446 | ||
| VALED448 | 0 | R$ 17,39 | 1 | 0 | 0 | 0 | 0 | 43,25 | 0 | 0 | 0 | 0 | 0 | 0,01 | R$ 0,01 | VALEP448 | ||
| VALED451 | 0 | R$ 17,16 | 1 | 0 | 0 | 0 | 0 | 43,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEP451 | ||
| VALED453 | 0 | R$ 16,93 | 1 | 0 | 0 | 0 | 0 | 43,75 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEP453 | ||
| VALED456 | R$ 13,25 | R$ 16,70 | 1 | 0 | 0 | 0 | 0 | 44,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEP456 | ||
| VALED458 | R$ 22,98 | R$ 22,98 | 0.8 | 0 | 0 | 0 | 0 | 44,25 | 0 | 0 | 0 | 0 | 0 | 0,01 | R$ 0,01 | VALEP458 | ||
| VALED461 | R$ 13,35 | R$ 16,23 | 1 | 0 | 0 | 0 | 0 | 44,50 | 0 | 0 | 0 | 0 | -0.08 | 0,57 | R$ 0,57 | VALEP461 | ||
| VALED463 | 0 | R$ 16,00 | 1 | 0 | 0 | 0 | 0 | 44,75 | 0 | 0 | 0 | 0 | -0.01 | 0,02 | R$ 0,02 | VALEP463 | ||
| VALED466 | 0 | R$ 15,77 | 1 | 0 | 0 | 0 | 0 | 45,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEP466 | ||
| VALED468 | 0 | R$ 15,54 | 1 | 0 | 0 | 0 | 0 | 45,25 | 0 | 0 | 0 | 0 | 0 | 0,01 | R$ 0,01 | VALEP468 | ||
| VALED471 | 0 | R$ 15,31 | 1 | 0 | 0 | 0 | 0 | 45,50 | 0 | 0,02 | 0,01 | 0 | -0.08 | 0,61 | R$ 0,61 | VALEP471 | ||
| VALED473 | 0 | R$ 15,07 | 1 | 0 | 0 | 0 | 0 | 45,75 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEP473 | ||
| VALED476 | 0 | R$ 14,84 | 1 | 0 | 0 | 0 | 0 | 46,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEP476 | ||
| VALED478 | 0 | R$ 14,61 | 1 | 0 | 0 | 0 | 0 | 46,25 | 0 | 0 | 0 | 0 | -0.1 | 0,77 | R$ 0,77 | VALEP478 | ||
| VALED481 | R$ 4,99 | R$ 14,38 | 1 | 0 | 0 | 0 | 0 | 46,50 | 0 | 0 | 0 | 0 | -0.1 | 0,74 | R$ 0,74 | VALEP481 | ||
| VALED483 | R$ 20,47 | R$ 20,47 | 0.78 | 0 | 0 | 0 | 0 | 46,75 | 0 | 0,01 | 0,01 | 0 | -0.1 | 0,68 | R$ 0,68 | VALEP483 | ||
| VALED486 | R$ 4,39 | R$ 13,92 | 1 | 0 | 0 | 0 | 0 | 47,00 | 0 | 0 | 0 | 0 | 0 | 0,01 | R$ 0,01 | VALEP486 | ||
| VALED488 | R$ 20,00 | R$ 20,00 | 0.77 | 0 | 0 | 0 | 0 | 47,25 | 0 | 0 | 0 | 0 | 0 | 0,01 | R$ 0,01 | VALEP488 | ||
| VALED491 | R$ 3,99 | R$ 13,45 | 1 | 0 | 0 | 0 | 0 | 47,50 | 0 | 0 | 0 | 0 | -0.01 | 0,01 | R$ 0,01 | VALEP491 | ||
| VALED493 | 0 | R$ 13,22 | 1 | 0 | 0 | 0 | 0 | 47,75 | 0 | 0 | 0 | 0 | -0.07 | 0,38 | R$ 0,38 | VALEP493 | ||
| VALED496 | R$ 3,43 | R$ 12,99 | 1 | 0 | 0 | 0 | 0 | 48,00 | 0 | 0 | 0 | 0 | -0.01 | 0,01 | R$ 0,01 | VALEP496 | ||
| VALED498 | R$ 5,40 | R$ 12,76 | 1 | 0 | 0 | 0 | 0 | 48,25 | 0 | 0 | 0 | 0 | -0.01 | 0,01 | R$ 0,01 | VALEP498 | ||
| VALED503 | R$ 10,02 | R$ 12,30 | 1 | 0 | 0 | 0 | 0 | 48,75 | 0 | 0,13 | 0,07 | 0 | -0.11 | 0,67 | R$ 0,67 | VALEP503 | ||
| VALED53 | R$ 10,26 | R$ 11,83 | 1 | 0 | 0 | 0 | 0 | 49,25 | 0 | 0,56 | 0,28 | -1,695 | -0.1 | 0,58 | R$ 0,58 | VALEP53 | ||
| VALED513 | 0 | R$ 11,37 | 1 | 0 | 0 | 0 | 0 | 49,75 | 0,99 | 0,16 | 0,57 | 0 | -0.12 | 0,77 | R$ 0,77 | VALEP513 | ||
| VALED518 | 0 | R$ 10,91 | 1 | 0 | 0 | 0 | 0 | 50,25 | 2,00 | 0,20 | 1,10 | 0 | -0.16 | 1,28 | R$ 1,28 | VALEP518 | ||
| VALED523 | 0 | R$ 10,44 | 1 | 0 | 0 | 0 | 0 | 50,75 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEP523 | ||
| VALED528 | R$ 7,23 | R$ 9,98 | 1 | 0 | 0 | 0 | 0 | 51,25 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEP528 | ||
| VALED533 | 0 | R$ 9,52 | 1 | 0 | 0 | 0 | 0 | 51,75 | 0 | 0 | 0 | 0 | -0.2 | 1,89 | R$ 1,89 | VALEP533 | ||
| VALED538 | 0 | R$ 9,06 | 1 | 0 | 0 | 0 | 0 | 52,25 | 0 | 0,43 | 0,22 | 0 | -0.17 | 1,10 | R$ 1,10 | VALEP538 | ||
| VALED543 | R$ 9,02 | R$ 9,02 | 0.89 | 0 | 0 | 0 | 0 | 52,75 | 0 | 0 | 0 | 0 | -0.18 | 1,21 | R$ 1,21 | VALEP543 | ||
| VALED548 | 0 | R$ 8,13 | 1 | 0 | 0 | 0 | 0 | 53,25 | 1,62 | 0,92 | 1,27 | -2,778 | -0.17 | 1,05 | R$ 1,05 | VALEP548 | ||
| VALED553 | R$ 8,27 | R$ 8,27 | 0.86 | 0 | 0 | 0 | 0 | 53,75 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEP553 | ||
| VALED558 | 0 | R$ 7,20 | 1 | 0 | 0 | 0 | 0 | 54,25 | 0 | 0 | 0 | 0 | -0.23 | 1,80 | R$ 1,80 | VALEP558 | ||
| VALED563 | R$ 7,50 | R$ 7,50 | 0.83 | 0 | 0 | 0 | 0 | 54,75 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEP563 | ||
| VALED568 | 0 | R$ 6,28 | 1 | 0 | 0 | 0 | 0 | 55,25 | 0 | 0,42 | 0,21 | 0 | -0.13 | 0,41 | R$ 0,41 | VALEP568 | ||
| VALED573 | 0 | R$ 5,81 | 1 | 0 | 0 | 0 | 0 | 55,75 | 0 | 0 | 0 | -37,888 | -0.2 | 1,00 | R$ 1,00 | VALEP573 | ||
| VALED578 | R$ 6,46 | R$ 6,46 | 0.78 | 0 | 1,32 | 2,63 | 0 | 56,25 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEP578 | ||
| VALED583 | 0 | R$ 4,89 | 1 | 0 | 0 | 0 | 0 | 56,75 | 0 | 0,83 | 0,42 | 0 | -0.28 | 1,90 | R$ 1,90 | VALEP583 | ||
| VALED588 | R$ 5,40 | R$ 5,40 | 0.77 | 0 | 0 | 0 | 0 | 57,25 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEP588 | ||
| VALED577 | R$ 4,50 | R$ 4,50 | 0.81 | 0 | 0 | 0 | 0 | 57,75 | 0 | 0 | 0 | 0 | -0.33 | 3,01 | R$ 3,01 | VALEP577 | ||
| VALED582 | R$ 3,59 | R$ 3,59 | 0.92 | 0 | 0 | 0 | 0 | 58,25 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEP582 | ||
| VALED587 | R$ 4,90 | R$ 4,90 | 0.68 | 0 | 0 | 0 | 0 | 58,75 | 0 | 1,80 | 0,90 | 0 | 0 | 0 | 0 | VALEP587 | ||
| VALED592 | 0 | R$ 2,57 | 1 | 0 | 0 | 0 | 0 | 59,25 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEP592 | ||
| VALED597 | R$ 3,63 | R$ 3,63 | 0.66 | 0 | 3,00 | 0 | 6,00 | 59,75 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEP597 | ||
| VALED687 | R$ 1,19 | R$ 1,19 | 0.26 | 0 | 0,64 | 1,28 | 0 | 68,75 | 0 | 0 | 0 | 0 | -1 | 6,224 | 0 | VALEP687 | ||
| VALED707 | R$ 0,96 | R$ 0,96 | 0.21 | 0 | 0,22 | 0,43 | 0 | 70,75 | 0 | 0 | 0 | 0 | -1 | 8,076 | 0 | VALEP707 |