VALE3 VALE ON
- R$ 69,03
0,42
+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
- R$ 69,39
Tendência
- Alta
Curto Prazo
- Alta
Longo Prazo
Indicadores
- 22,00%
Desvio Padrão (1a)
- 20,34%
IV (1a)
- 18,90%
EWMA (1a)
- 0,73
Beta (ß)
Destaques
Séries
- 19/12/2025 - 3 dias26/12/2025 - 6 dias02/01/2026 - 9 dias09/01/2026 - 14 dias16/01/2026 - 19 dias23/01/2026 - 24 dias30/01/2026 - 29 dias06/02/2026 - 34 dias20/02/2026 - 44 dias20/03/2026 - 64 dias17/04/2026 - 83 dias15/05/2026 - 101 dias19/06/2026 - 125 dias17/07/2026 - 145 dias21/08/2026 - 170 dias18/09/2026 - 189 dias16/10/2026 - 208 dias19/11/2026 - 231 dias18/12/2026 - 252 dias15/01/2027 - 268 dias19/02/2027 - 293 dias19/03/2027 - 313 dias16/04/2027 - 332 dias18/06/2027 - 375 dias17/09/2027 - 439 dias15/10/2027 - 458 dias19/11/2027 - 481 dias17/12/2027 - 501 dias
CALL
PUT
| Código | Último | Teórico | Delta | Liquidez | % | Mid | Bid | Ask | Strike | Ask | Bid | Mid | % | Liquidez | Delta | Teórico | Último | Código |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VALED421 | R$ 33,18 | R$ 33,44 | 1 | 0 | 0 | 0 | 0 | 37,15 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEP421 | ||
| VALED423 | 0 | R$ 33,20 | 1 | 0 | 0 | 0 | 0 | 37,40 | 0 | 0 | 0 | 0 | 0 | 0,01 | R$ 0,01 | VALEP423 | ||
| VALED426 | 0 | R$ 32,96 | 1 | 0 | 0 | 0 | 0 | 37,65 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEP426 | ||
| VALED428 | R$ 11,20 | R$ 32,72 | 1 | 0 | 0 | 0 | 0 | 37,90 | 0 | 0 | 0 | 0 | -0.01 | 0,04 | R$ 0,04 | VALEP428 | ||
| VALED431 | 0 | R$ 32,48 | 1 | 0 | 0 | 0 | 0 | 38,15 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEP431 | ||
| VALED433 | 0 | R$ 32,24 | 1 | 0 | 0 | 0 | 0 | 38,40 | 0 | 0 | 0 | 0 | -0.02 | 0,13 | R$ 0,13 | VALEP433 | ||
| VALED436 | 0 | R$ 32,00 | 1 | 0 | 0 | 0 | 0 | 38,65 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEP436 | ||
| VALED438 | R$ 10,35 | R$ 31,76 | 1 | 0 | 0 | 0 | 0 | 38,90 | 0 | 0 | 0 | 0 | -0.01 | 0,05 | R$ 0,05 | VALEP438 | ||
| VALED441 | 0 | R$ 31,52 | 1 | 0 | 0 | 0 | 0 | 39,15 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEP441 | ||
| VALED443 | R$ 30,58 | R$ 31,28 | 1 | 0 | 0 | 0 | 0 | 39,40 | 0 | 0 | 0 | 0 | 0 | 0,02 | R$ 0,02 | VALEP443 | ||
| VALED446 | 0 | R$ 31,04 | 1 | 0 | 0 | 0 | 0 | 39,65 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEP446 | ||
| VALED448 | 0 | R$ 30,80 | 1 | 0 | 0 | 0 | 0 | 39,90 | 0 | 0 | 0 | 0 | 0 | 0,01 | R$ 0,01 | VALEP448 | ||
| VALED451 | 0 | R$ 30,56 | 1 | 0 | 0 | 0 | 0 | 40,15 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEP451 | ||
| VALED453 | 0 | R$ 30,32 | 1 | 0 | 0 | 0 | 0 | 40,40 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEP453 | ||
| VALED456 | R$ 13,25 | R$ 30,08 | 1 | 0 | 0 | 0 | 0 | 40,65 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEP456 | ||
| VALED458 | R$ 22,98 | R$ 29,84 | 1 | 0 | 0 | 0 | 0 | 40,90 | 0 | 0 | 0 | 0 | 0 | 0,01 | R$ 0,01 | VALEP458 | ||
| VALED461 | R$ 25,25 | R$ 29,60 | 1 | 0 | 0 | 0 | 0 | 41,15 | 0 | 0 | 0 | 0 | -0.05 | 0,57 | R$ 0,57 | VALEP461 | ||
| VALED463 | 0 | R$ 29,37 | 1 | 0 | 0 | 0 | 0 | 41,40 | 0 | 0 | 0 | 0 | 0 | 0,02 | R$ 0,02 | VALEP463 | ||
| VALED466 | 0 | R$ 29,13 | 1 | 0 | 0 | 0 | 0 | 41,65 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEP466 | ||
| VALED468 | 0 | R$ 28,89 | 1 | 0 | 0 | 0 | 0 | 41,90 | 0 | 0 | 0 | 0 | 0 | 0,01 | R$ 0,01 | VALEP468 | ||
| VALED471 | 0 | R$ 28,65 | 1 | 0 | 0 | 0 | 0 | 42,15 | 0 | 0 | 0 | 0 | -0.05 | 0,61 | R$ 0,61 | VALEP471 | ||
| VALED473 | 0 | R$ 28,41 | 1 | 0 | 0 | 0 | 0 | 42,40 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEP473 | ||
| VALED476 | 0 | R$ 28,17 | 1 | 0 | 0 | 0 | 0 | 42,65 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEP476 | ||
| VALED478 | 0 | R$ 27,93 | 1 | 0 | 0 | 0 | 0 | 42,90 | 0 | 0 | 0 | 0 | -0.06 | 0,77 | R$ 0,77 | VALEP478 | ||
| VALED481 | R$ 4,99 | R$ 27,69 | 1 | 0 | 0 | 0 | 0 | 43,15 | 0 | 0 | 0 | 0 | -0.06 | 0,74 | R$ 0,74 | VALEP481 | ||
| VALED483 | R$ 14,00 | R$ 27,45 | 1 | 0 | 0 | 0 | 0 | 43,40 | 0 | 0 | 0 | 0 | -0.06 | 0,68 | R$ 0,68 | VALEP483 | ||
| VALED486 | R$ 4,39 | R$ 27,21 | 1 | 0 | 0 | 0 | 0 | 43,65 | 0 | 0 | 0 | 0 | 0 | 0,01 | R$ 0,01 | VALEP486 | ||
| VALED488 | R$ 20,00 | R$ 26,97 | 1 | 0 | 0 | 0 | 0 | 43,90 | 0 | 0 | 0 | 0 | 0 | 0,01 | R$ 0,01 | VALEP488 | ||
| VALED491 | R$ 3,99 | R$ 26,73 | 1 | 0 | 0 | 0 | 0 | 44,15 | 0 | 0 | 0 | 0 | 0 | 0,01 | R$ 0,01 | VALEP491 | ||
| VALED493 | 0 | R$ 26,49 | 1 | 0 | 0 | 0 | 0 | 44,40 | 0 | 0 | 0 | 0 | -0.03 | 0,21 | R$ 0,21 | VALEP493 | ||
| VALED496 | R$ 3,43 | R$ 26,25 | 1 | 0 | 0 | 0 | 0 | 44,65 | 0 | 0,02 | 0,01 | 0 | 0 | 0,01 | R$ 0,01 | VALEP496 | ||
| VALED498 | R$ 5,40 | R$ 26,01 | 1 | 0 | 0 | 0 | 0 | 44,90 | 0 | 0 | 0 | 0 | 0 | 0,01 | R$ 0,01 | VALEP498 | ||
| VALED503 | R$ 10,02 | R$ 25,53 | 1 | 0 | 0 | 0 | 0 | 45,40 | 0 | 0 | 0 | 0 | -0.02 | 0,10 | R$ 0,10 | VALEP503 | ||
| VALED53 | R$ 13,05 | R$ 25,05 | 1 | 0 | 0 | 0 | 0 | 45,90 | 0,19 | 0 | 0,10 | 0 | -0.01 | 0,08 | R$ 0,08 | VALEP53 | ||
| VALED495 | R$ 6,07 | R$ 24,81 | 1 | 0 | 0 | 0 | 0 | 46,15 | 0 | 0,01 | 0,01 | 0 | 0 | 0,02 | R$ 0,02 | VALEP495 | ||
| VALED513 | 0 | R$ 24,57 | 1 | 0 | 0 | 0 | 0 | 46,40 | 0 | 0,02 | 0,01 | 0 | -0.01 | 0,04 | R$ 0,04 | VALEP513 | ||
| VALED518 | R$ 14,30 | R$ 24,10 | 1 | 0 | 0 | 0 | 0 | 46,90 | 0,60 | 0 | 0,30 | 0 | -0.01 | 0,08 | R$ 0,08 | VALEP518 | ||
| VALED523 | R$ 11,40 | R$ 23,62 | 1 | 0 | 0 | 0 | 0 | 47,40 | 0 | 0 | 0 | 0 | -0.02 | 0,08 | R$ 0,08 | VALEP523 | ||
| VALED528 | R$ 11,21 | R$ 23,14 | 1 | 0 | 0 | 0 | 0 | 47,90 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEP528 | ||
| VALED533 | 0 | R$ 22,66 | 1 | 0 | 0 | 0 | 0 | 48,40 | 0 | 0 | 0 | 0 | -0.02 | 0,13 | R$ 0,13 | VALEP533 | ||
| VALED538 | 0 | R$ 22,18 | 1 | 0 | 0 | 0 | 0 | 48,90 | 0 | 0 | 0 | 0 | -0.02 | 0,11 | R$ 0,11 | VALEP538 | ||
| VALED543 | R$ 17,66 | R$ 21,70 | 1 | 0 | 0 | 0 | 0 | 49,40 | 0 | 0 | 0 | 0 | -0.09 | 0,98 | R$ 0,98 | VALEP543 | ||
| VALED548 | 0 | R$ 21,22 | 1 | 0 | 0 | 0 | 0 | 49,90 | 0 | 0 | 0 | 0 | -0.04 | 0,30 | R$ 0,30 | VALEP548 | ||
| VALED553 | R$ 20,71 | R$ 20,74 | 1 | 1,024 | 0 | 0 | 0 | 50,40 | 0 | 0,01 | 0,01 | 0 | -0.07 | 0,71 | R$ 0,71 | VALEP553 | ||
| VALED558 | R$ 18,70 | R$ 20,26 | 1 | 0 | 0 | 0 | 0 | 50,90 | 0 | 0 | 0 | 0 | -0.03 | 0,13 | R$ 0,13 | VALEP558 | ||
| VALED563 | R$ 19,78 | R$ 19,78 | 1 | 9,161 | 0 | 0 | 0 | 51,40 | 0 | 0,02 | 0,01 | 0 | -0.02 | 0,10 | R$ 0,10 | VALEP563 | ||
| VALED568 | R$ 7,75 | R$ 19,31 | 1 | 0 | 0 | 0 | 0 | 51,90 | 0 | 0 | 0 | 0 | -0.07 | 0,55 | R$ 0,55 | VALEP568 | ||
| VALED573 | 0 | R$ 18,83 | 1 | 0 | 0 | 0 | 0 | 52,40 | 0 | 0 | 0 | 0 | -0.03 | 0,18 | R$ 0,18 | VALEP573 | ||
| VALED578 | R$ 6,46 | R$ 18,35 | 1 | 0 | 6,00 | 12,00 | 0 | 52,90 | 0 | 0 | 0 | 0 | -0.05 | 0,29 | R$ 0,29 | VALEP578 | ||
| VALED583 | R$ 11,72 | R$ 17,87 | 1 | 0 | 0 | 0 | 0 | 53,40 | 0 | 0 | 0 | 0 | -0.04 | 0,23 | R$ 0,23 | VALEP583 | ||
| VALED588 | R$ 4,84 | R$ 17,39 | 1 | 0 | 0 | 0 | 0 | 53,90 | 0 | 0 | 0 | 0 | -0.12 | 1,39 | R$ 1,39 | VALEP588 | ||
| VALED577 | R$ 16,50 | R$ 16,91 | 1 | 0 | 0 | 0 | 0 | 54,40 | 0 | 0 | 0 | 0 | -0.04 | 0,17 | R$ 0,17 | VALEP577 | ||
| VALED582 | R$ 11,29 | R$ 16,43 | 1 | 0 | 0 | 0 | 0 | 54,90 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEP582 | ||
| VALED587 | R$ 13,52 | R$ 15,95 | 1 | 0 | 0 | 0 | 0 | 55,40 | 0 | 0,04 | 0,02 | -9,091 | -0.03 | 0,10 | R$ 0,10 | VALEP587 | ||
| VALED592 | 0 | R$ 15,47 | 1 | 0 | 0 | 0 | 0 | 55,90 | 0 | 0 | 0 | 0 | -0.07 | 0,46 | R$ 0,46 | VALEP592 | ||
| VALED597 | R$ 8,98 | R$ 14,99 | 1 | 0 | 0 | 0 | 0 | 56,40 | 0,92 | 0 | 0,46 | 0 | -0.05 | 0,24 | R$ 0,24 | VALEP597 | ||
| VALED607 | R$ 8,75 | R$ 14,04 | 1 | 0 | 0 | 0 | 0 | 57,40 | 0 | 0 | 0 | 0 | -0.03 | 0,11 | R$ 0,11 | VALEP607 | ||
| VALED610 | R$ 9,50 | R$ 13,56 | 1 | 0 | 0 | 0 | 0 | 57,90 | 0 | 0 | 0 | 0 | -0.07 | 0,35 | R$ 0,35 | VALEP610 | ||
| VALED617 | R$ 7,33 | R$ 13,08 | 1 | 0 | 0 | 0 | 0 | 58,40 | 0 | 0,13 | 0,07 | 0 | -0.08 | 0,40 | R$ 0,40 | VALEP617 | ||
| VALED620 | R$ 9,13 | R$ 12,60 | 1 | 0 | 0 | 0 | 0 | 58,90 | 0,80 | 0,13 | 0,47 | 0 | -0.08 | 0,39 | R$ 0,39 | VALEP620 | ||
| VALED627 | R$ 12,43 | R$ 12,43 | 0.93 | 1,969 | 5,25 | 10,50 | 0 | 59,40 | 0 | 0 | 0 | 0 | -0.09 | 0,47 | R$ 0,47 | VALEP627 | ||
| VALED632 | R$ 9,66 | R$ 11,64 | 1 | 0 | 0 | 0 | 0 | 59,90 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEP632 | ||
| VALED637 | R$ 11,09 | R$ 11,16 | 1 | 0 | 0 | 0 | 0 | 60,40 | 0 | 0 | 0 | 0 | -0.1 | 0,48 | R$ 0,48 | VALEP637 | ||
| VALED642 | R$ 10,54 | R$ 10,68 | 1 | 0 | 1,80 | 3,60 | 0 | 60,90 | 0 | 0,30 | 0,15 | 0 | -0.11 | 0,59 | R$ 0,59 | VALEP642 | ||
| VALED647 | R$ 9,96 | R$ 10,20 | 1 | 0 | 0 | 0 | 0 | 61,40 | 0 | 0,23 | 0,12 | 1,639 | -0.12 | 0,62 | R$ 0,62 | VALEP647 | ||
| VALED650 | R$ 10,35 | R$ 10,35 | 0.88 | 12,50 | 0 | 0 | 0 | 61,90 | 1,10 | 0,26 | 0,68 | -11,765 | -0.12 | 0,60 | R$ 0,60 | VALEP650 | ||
| VALED657 | R$ 9,30 | R$ 9,30 | 0.97 | 0 | 0 | 0 | 0 | 62,40 | 0 | 0,20 | 0,10 | 0 | -0.14 | 0,80 | R$ 0,80 | VALEP657 | ||
| VALED667 | R$ 6,62 | R$ 8,29 | 1 | 0 | 0 | 0 | 0 | 63,40 | 0 | 0 | 0 | 0 | -0.17 | 0,95 | R$ 0,95 | VALEP667 | ||
| VALED672 | R$ 8,66 | R$ 8,66 | 0.83 | 15,313 | 0 | 0 | 0 | 63,90 | 0 | 0 | 0 | 0 | -0.18 | 1,07 | R$ 1,07 | VALEP672 | ||
| VALED677 | R$ 7,38 | R$ 7,38 | 0.97 | 0 | 0 | 0 | 0 | 64,40 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEP677 | ||
| VALED680 | R$ 7,89 | R$ 7,89 | 0.81 | 3,816 | 0 | 0 | 0 | 64,90 | 0 | 0,50 | 0,25 | -12,50 | -0.2 | 1,05 | R$ 1,05 | VALEP680 | ||
| VALED687 | R$ 7,59 | R$ 7,59 | 0.78 | 10,00 | 0 | 0 | 0 | 65,40 | 0 | 0 | 0 | -1,639 | -0.21 | 1,20 | R$ 1,20 | VALEP687 | ||
| VALED697 | R$ 6,75 | R$ 6,75 | 0.76 | 8,871 | 0 | 0 | 0 | 66,40 | 0 | 0 | 0 | -8,219 | -0.24 | 1,34 | R$ 1,34 | VALEP697 | ||
| VALED700 | R$ 0,01 | R$ 4,93 | 1 | 0 | 0 | 0 | 0 | 66,90 | 0 | 0 | 0 | 0 | -0.27 | 1,64 | R$ 1,64 | VALEP700 | ||
| VALED707 | R$ 6,00 | R$ 6,00 | 0.73 | 12,782 | 0 | 0 | 0 | 67,40 | 0 | 0 | 0 | -0,599 | -0.28 | 1,66 | R$ 1,66 | VALEP707 | ||
| VALED722 | 0 | R$ 3,02 | 1 | 0 | 0 | 0 | 0 | 68,90 | 0 | 0 | 0 | -7,273 | -0.34 | 2,04 | R$ 2,04 | VALEP722 | ||
| VALED747 | R$ 3,55 | R$ 3,55 | 0.55 | 5,03 | 0 | 0 | 0 | 71,40 | 0 | 2,12 | 1,06 | 0 | -0.45 | 3,10 | R$ 3,10 | VALEP747 | ||
| VALED757 | R$ 3,17 | R$ 3,17 | 0.51 | 5,667 | 0 | 0 | 0 | 72,40 | 0 | 0 | 0 | 0 | -0.49 | 3,60 | R$ 3,60 | VALEP757 | ||
| VALED807 | R$ 1,30 | R$ 1,30 | 0.28 | 0 | 0,50 | 0,99 | 0 | 77,40 | 0 | 0 | 0 | 0 | -0.59 | 9,08 | R$ 9,08 | VALEP807 | ||
| VALED872 | R$ 0,48 | R$ 0,48 | 0.12 | 0 | 0 | 0 | 0 | 83,90 | 0 | 0 | 0 | 0 | -0.52 | 21,50 | R$ 21,50 | VALEP872 | ||
| VALED260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 256,90 | 0 | 0 | 0 | 0 | -1 | 177,102 | 0 | VALEP260 | ||
| VALED270 | R$ 0,01 | R$ 0,01 | 0 | 0 | 0 | 0 | 0 | 266,90 | 0 | 0 | 0 | 0 | -0.86 | 189,73 | R$ 189,73 | VALEP270 | ||
| VALED280 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 276,90 | 0 | 193,65 | 96,83 | 0 | -0.91 | 198,00 | R$ 198,00 | VALEP280 | ||
| VALED370 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 366,90 | 0 | 277,72 | 138,86 | 0 | -0.97 | 282,90 | R$ 282,90 | VALEP370 | ||
| VALED380 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 376,90 | 0 | 0 | 0 | 0 | -0.96 | 292,81 | R$ 292,81 | VALEP380 | ||
| VALED390 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 386,90 | 0 | 0 | 0 | 0 | -1 | 301,654 | R$ 0,02 | VALEP390 | ||
| VALED400 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 396,90 | 0 | 0 | 0 | 0 | -1 | 311,234 | R$ 0,01 | VALEP400 | ||
| VALED450 | R$ 7,20 | R$ 7,20 | 0.23 | 0 | 0 | 0 | 0 | 446,90 | 0 | 0 | 0 | 0 | -1 | 359,139 | R$ 357,80 | VALEP450 |