VALE3 VALE ON
- R$ 75,39
-1,27
-1,657%- R$ 76,55
Máxima
- R$ 75,35
Mínima
- 21.991.700,00
Volume
- 06/08/26, 17:59:47
Último Negócio
- R$ 76,49
Abertura
- R$ 1.666,81
Volume Financeiro
- R$ 76,55
Tendência
- Sem tendência
Curto Prazo
- Baixa
Longo Prazo
Indicadores
- 25,00%
Desvio Padrão (1a)
- 24,17%
IV (1a)
- 26,09%
EWMA (1a)
- 0,87
Beta (ß)
Destaques
Séries
- 07/08/2026 - 1 dias14/08/2026 - 6 dias21/08/2026 - 11 dias28/08/2026 - 16 dias04/09/2026 - 21 dias11/09/2026 - 25 dias18/09/2026 - 30 dias25/09/2026 - 35 dias02/10/2026 - 40 dias09/10/2026 - 45 dias16/10/2026 - 49 dias23/10/2026 - 54 dias19/11/2026 - 72 dias18/12/2026 - 93 dias15/01/2027 - 109 dias19/02/2027 - 134 dias19/03/2027 - 154 dias16/04/2027 - 173 dias21/05/2027 - 197 dias18/06/2027 - 216 dias16/07/2027 - 236 dias20/08/2027 - 261 dias17/09/2027 - 280 dias15/10/2027 - 299 dias19/11/2027 - 322 dias17/12/2027 - 342 dias21/01/2028 - 365 dias18/02/2028 - 385 dias17/03/2028 - 405 dias20/04/2028 - 428 dias19/05/2028 - 447 dias16/06/2028 - 466 dias21/07/2028 - 491 dias18/08/2028 - 511 dias
CALL
PUT
| Código | Último | Teórico | Delta | Liquidez | % | Mid | Bid | Ask | Strike | Ask | Bid | Mid | % | Liquidez | Delta | Teórico | Último | Código |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VALEB348 | R$ 49,75 | R$ 49,75 | 0.94 | 0 | 46,50 | 38,00 | 55,00 | 29,90 | 0,05 | 0 | 0,03 | 0 | 0 | 0,01 | R$ 0,01 | VALEN348 | ||
| VALEB398 | R$ 55,26 | R$ 55,26 | 0.91 | 0 | 0 | 0 | 0 | 34,90 | 0 | 0 | 0 | 0 | -0.01 | 0,08 | R$ 0,08 | VALEN398 | ||
| VALEB448 | R$ 49,00 | R$ 49,00 | 0.88 | 0 | 0 | 0 | 0 | 39,90 | 0 | 0 | 0 | 0 | -0.01 | 0,07 | R$ 0,07 | VALEN448 | ||
| VALEB53 | R$ 35,40 | R$ 35,40 | 0.9 | 0 | 0 | 0 | 0 | 45,90 | 0,20 | 0,01 | 0,11 | 0 | -0.01 | 0,10 | R$ 0,10 | VALEN53 | ||
| VALEB486 | R$ 35,03 | R$ 35,03 | 0.86 | 0 | 0 | 0 | 0 | 48,65 | 0 | 0 | 0 | 0 | 0 | 0,01 | R$ 0,01 | VALEN486 | ||
| VALEB491 | R$ 34,66 | R$ 34,66 | 0.86 | 0 | 0 | 0 | 0 | 49,15 | 0 | 0 | 0 | 0 | 0 | 0,01 | R$ 0,01 | VALEN491 | ||
| VALEB494 | 0 | R$ 29,29 | 1 | 0 | 0 | 0 | 0 | 49,40 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEN494 | ||
| VALEB496 | R$ 34,35 | R$ 34,35 | 0.86 | 0 | 0 | 0 | 0 | 49,65 | 0 | 0 | 0 | 0 | -0.02 | 0,20 | R$ 0,20 | VALEN496 | ||
| VALEB548 | R$ 33,00 | R$ 33,00 | 0.86 | 0 | 0 | 0 | 0 | 49,90 | 0 | 0 | 0 | 0 | -0.02 | 0,16 | R$ 0,16 | VALEN548 | ||
| VALEB526 | 0 | R$ 26,26 | 1 | 0 | 0 | 0 | 0 | 52,65 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEN526 | ||
| VALEB544 | R$ 34,89 | R$ 34,89 | 0.81 | 0 | 0 | 0 | 0 | 54,40 | 0 | 0 | 0 | 0 | -0.04 | 0,29 | R$ 0,29 | VALEN544 | ||
| VALEB598 | R$ 27,86 | R$ 27,86 | 0.85 | 0 | 0 | 0 | 0 | 54,90 | 1,07 | 0 | 0,54 | 0 | -0.05 | 0,46 | R$ 0,46 | VALEN598 | ||
| VALEB554 | 0 | R$ 23,69 | 1 | 0 | 0 | 0 | 0 | 55,40 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEN554 | ||
| VALEB569 | 0 | R$ 22,29 | 1 | 0 | 0 | 0 | 0 | 56,90 | 0 | 0,01 | 0,01 | 0 | 0 | 0 | 0 | VALEN569 | ||
| VALEB574 | R$ 37,13 | R$ 37,13 | 0.8 | 0 | 0 | 0 | 0 | 57,40 | 0 | 0 | 0 | 0 | -0.07 | 0,60 | R$ 0,60 | VALEN574 | ||
| VALEB628 | R$ 20,35 | R$ 21,36 | 1 | 0 | 0 | 0 | 0 | 57,90 | 0 | 0,19 | 0,10 | 0 | -0.06 | 0,50 | R$ 0,50 | VALEN628 | ||
| VALEB638 | R$ 25,21 | R$ 25,21 | 0.81 | 0 | 0 | 0 | 0 | 58,90 | 0 | 0 | 0 | 0 | -0.08 | 0,75 | R$ 0,75 | VALEN638 | ||
| VALEB594 | 0 | R$ 19,96 | 1 | 0 | 0 | 0 | 0 | 59,40 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEN594 | ||
| VALEB604 | R$ 24,81 | R$ 24,81 | 0.8 | 0 | 0 | 0 | 0 | 60,40 | 0 | 0 | 0 | 0 | -0.09 | 0,84 | R$ 0,84 | VALEN604 | ||
| VALEB674 | R$ 13,38 | R$ 13,38 | 0.87 | 0 | 0 | 0 | 0 | 67,40 | 0 | 0 | 0 | 0 | -0.18 | 1,80 | R$ 1,80 | VALEN674 | ||
| VALEB714 | 0 | R$ 8,76 | 1 | 0 | 0 | 0 | 0 | 71,40 | 0 | 0,01 | 0,01 | 0 | 0 | 0 | 0 | VALEN714 | ||
| VALEB734 | 0 | R$ 6,89 | 1 | 0 | 0 | 0 | 0 | 73,40 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEN734 | ||
| VALEB739 | 0 | R$ 6,43 | 1 | 0 | 0 | 0 | 0 | 73,90 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEN739 | ||
| VALEB744 | R$ 11,75 | R$ 11,75 | 0.67 | 0 | 0 | 0 | 0 | 74,40 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEN744 | ||
| VALEB749 | 0 | R$ 5,49 | 1 | 0 | 0 | 0 | 0 | 74,90 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEN749 | ||
| VALEB754 | 0 | R$ 5,03 | 1 | 0 | 0 | 0 | 0 | 75,40 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEN754 | ||
| VALEB774 | 0 | R$ 3,16 | 1 | 0 | 0 | 0 | 0 | 77,40 | 0 | 0 | 0 | 0 | -0.37 | 3,50 | R$ 3,50 | VALEN774 | ||
| VALEB779 | 0 | R$ 2,69 | 1 | 0 | 0 | 0 | 0 | 77,90 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEN779 | ||
| VALEB784 | 0 | R$ 2,23 | 1 | 0 | 0 | 0 | 0 | 78,40 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEN784 | ||
| VALEB789 | R$ 13,69 | R$ 13,69 | 0.61 | 0 | 0 | 0 | 0 | 78,90 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEN789 | ||
| VALEB794 | 0 | R$ 1,29 | 1 | 0 | 0 | 0 | 0 | 79,40 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEN794 | ||
| VALEB799 | 0 | R$ 0,83 | 1 | 0 | 0 | 0 | 0 | 79,90 | 0 | 0 | 0 | 0 | -0.44 | 3,15 | R$ 3,15 | VALEN799 | ||
| VALEB804 | 0 | R$ 0,36 | 1 | 0 | 0 | 0 | 0 | 80,40 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEN804 | ||
| VALEB809 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 80,90 | 0 | 0 | 0 | 0 | -1 | 0,107 | 0 | VALEN809 | ||
| VALEB814 | R$ 6,00 | R$ 6,00 | 0.53 | 0 | 0 | 0 | 0 | 81,40 | 0 | 0 | 0 | 0 | -1 | 0,573 | 0 | VALEN814 | ||
| VALEB819 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 81,90 | 0 | 0 | 0 | 0 | -0.52 | 4,15 | R$ 4,15 | VALEN819 | ||
| VALEB824 | R$ 5,04 | R$ 5,04 | 0.5 | 0 | 0 | 0 | 0 | 82,40 | 0 | 0 | 0 | 0 | -0.51 | 5,95 | R$ 5,95 | VALEN824 | ||
| VALEB829 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 82,90 | 0 | 0 | 0 | 0 | -1 | 1,973 | 0 | VALEN829 | ||
| VALEB834 | R$ 4,53 | R$ 4,53 | 0.47 | 0 | 0 | 0 | 0 | 83,40 | 0 | 0 | 0 | 0 | -1 | 2,44 | 0 | VALEN834 | ||
| VALEB839 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 83,90 | 0 | 0 | 0 | 0 | -1 | 2,906 | 0 | VALEN839 | ||
| VALEB844 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 84,40 | 0 | 0 | 0 | 0 | -1 | 3,373 | 0 | VALEN844 | ||
| VALEB849 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 84,90 | 0 | 0 | 0 | 0 | -1 | 3,839 | 0 | VALEN849 | ||
| VALEB854 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 85,40 | 0 | 0 | 0 | 0 | -1 | 4,306 | 0 | VALEN854 | ||
| VALEB859 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 85,90 | 0 | 0 | 0 | 0 | -1 | 4,773 | 0 | VALEN859 | ||
| VALEB864 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 86,40 | 0 | 0 | 0 | 0 | -0.58 | 9,64 | R$ 9,64 | VALEN864 | ||
| VALEB869 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 86,90 | 0 | 0 | 0 | 0 | -1 | 5,706 | 0 | VALEN869 | ||
| VALEB874 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 87,40 | 0 | 6,20 | 3,10 | 0 | -0.58 | 11,05 | R$ 11,05 | VALEN874 | ||
| VALEB879 | R$ 2,01 | R$ 2,01 | 0.31 | 0 | 1,00 | 2,00 | 0 | 87,90 | 0 | 0 | 0 | 0 | -1 | 6,639 | R$ 5,89 | VALEN879 | ||
| VALEB904 | R$ 2,67 | R$ 2,67 | 0.31 | 0 | 2,75 | 0 | 5,50 | 90,40 | 0 | 0 | 0 | 0 | -1 | 8,972 | 0 | VALEN904 | ||
| VALEB919 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 91,90 | 0 | 0 | 0 | 0 | -1 | 10,372 | 0 | VALEN919 | ||
| VALEB949 | R$ 3,57 | R$ 3,57 | 0.32 | 0 | 0 | 0 | 0 | 94,90 | 0 | 0 | 0 | 0 | -0.95 | 13,33 | R$ 13,33 | VALEN949 | ||
| VALEB979 | R$ 4,93 | R$ 4,93 | 0.34 | 0 | 0 | 0 | 0 | 97,90 | 0 | 0 | 0 | 0 | -1 | 15,971 | R$ 13,16 | VALEN979 | ||
| VALEB994 | R$ 4,49 | R$ 4,49 | 0.32 | 0 | 0 | 0 | 0 | 99,40 | 0 | 0 | 0 | 0 | -1 | 17,371 | R$ 15,80 | VALEN994 | ||
| VALEB110 | R$ 0,01 | R$ 0,01 | 0 | 0 | 0 | 0 | 0 | 110,40 | 0 | 0 | 0 | 0 | -1 | 27,636 | 0 | VALEN110 | ||
| VALEB119 | R$ 0,01 | R$ 0,01 | 0 | 0 | 0 | 0 | 0 | 119,40 | 0 | 0 | 0 | 0 | -1 | 36,035 | 0 | VALEN119 | ||
| VALEB122 | R$ 1,09 | R$ 1,09 | 0.11 | 0 | 0 | 0 | 0 | 122,40 | 0 | 0 | 0 | 0 | -1 | 38,835 | 0 | VALEN122 | ||
| VALEB505 | R$ 0,01 | R$ 0,01 | 0 | 0 | 0 | 0 | 0 | 505,40 | 0 | 0 | 0 | 0 | -1 | 396,253 | 0 | VALEN505 |