VALE3 VALE ON
- R$ 76,66
0,35
+0,459%- R$ 76,95
Máxima
- R$ 75,30
Mínima
- 15.107.500,00
Volume
- 05/08/26, 17:59:56
Último Negócio
- R$ 76,31
Abertura
- R$ 1.153,51
Volume Financeiro
- R$ 76,95
Tendência
- Sem tendência
Curto Prazo
- Baixa
Longo Prazo
Indicadores
- 25,00%
Desvio Padrão (1a)
- 20,00%
IV (1a)
- 26,22%
EWMA (1a)
- 0,86
Beta (ß)
Destaques
Séries
- 07/08/2026 - 2 dias14/08/2026 - 7 dias21/08/2026 - 12 dias28/08/2026 - 17 dias04/09/2026 - 22 dias11/09/2026 - 26 dias18/09/2026 - 31 dias25/09/2026 - 36 dias02/10/2026 - 41 dias09/10/2026 - 46 dias16/10/2026 - 50 dias23/10/2026 - 55 dias19/11/2026 - 73 dias18/12/2026 - 94 dias15/01/2027 - 110 dias19/02/2027 - 135 dias19/03/2027 - 155 dias16/04/2027 - 174 dias21/05/2027 - 198 dias18/06/2027 - 217 dias16/07/2027 - 237 dias20/08/2027 - 262 dias17/09/2027 - 281 dias15/10/2027 - 300 dias19/11/2027 - 323 dias17/12/2027 - 343 dias21/01/2028 - 366 dias18/02/2028 - 386 dias17/03/2028 - 406 dias20/04/2028 - 429 dias19/05/2028 - 448 dias16/06/2028 - 467 dias21/07/2028 - 492 dias18/08/2028 - 512 dias
CALL
PUT
| Código | Último | Teórico | Delta | Liquidez | % | Mid | Bid | Ask | Strike | Ask | Bid | Mid | % | Liquidez | Delta | Teórico | Último | Código |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VALEA48 | 0 | R$ 33,76 | 1 | 0 | 0 | 0 | 0 | 45,40 | 0 | 0 | 0 | 0 | -0.02 | 0,13 | R$ 0,13 | VALEM48 | ||
| VALEA489 | R$ 46,26 | R$ 46,26 | 0.86 | 0 | 0 | 0 | 0 | 45,65 | 0,25 | 0 | 0,13 | 0 | -0.02 | 0,25 | R$ 0,25 | VALEM489 | ||
| VALEA530 | R$ 35,00 | R$ 35,00 | 0.92 | 0 | 0 | 0 | 0 | 45,90 | 0,28 | 0 | 0,14 | 0 | -0.02 | 0,18 | R$ 0,18 | VALEM530 | ||
| VALEA494 | R$ 3,25 | R$ 33,06 | 1 | 0 | 0,50 | 1,00 | 0 | 46,15 | 0 | 0 | 0 | 0 | 0 | 0,02 | R$ 0,02 | VALEM494 | ||
| VALEA496 | 0 | R$ 32,82 | 1 | 0 | 0 | 0 | 0 | 46,40 | 0 | 0 | 0 | 0 | -0.01 | 0,09 | R$ 0,09 | VALEM496 | ||
| VALEA491 | R$ 36,00 | R$ 36,00 | 0.86 | 0 | 0 | 0 | 0 | 49,15 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEM491 | ||
| VALEA493 | R$ 6,60 | R$ 29,99 | 1 | 0 | 0 | 0 | 0 | 49,40 | 0 | 0 | 0 | 0 | -0.01 | 0,05 | R$ 0,05 | VALEM493 | ||
| VALEA49 | R$ 32,50 | R$ 32,50 | 0.89 | 0 | 0 | 0 | 0 | 49,65 | 0 | 0 | 0 | 0 | -0.02 | 0,17 | R$ 0,17 | VALEM49 | ||
| VALEA501 | R$ 26,60 | R$ 29,28 | 1 | 0 | 0 | 0 | 0 | 50,15 | 0 | 0 | 0 | 0 | -0.02 | 0,17 | R$ 0,17 | VALEM501 | ||
| VALEA541 | 0 | R$ 25,50 | 1 | 0 | 0 | 0 | 0 | 54,15 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEM541 | ||
| VALEA556 | 0 | R$ 24,08 | 1 | 0 | 0 | 0 | 0 | 55,65 | 0 | 0 | 0 | 0 | -0.05 | 0,40 | R$ 0,40 | VALEM556 | ||
| VALEA562 | R$ 20,02 | R$ 23,61 | 1 | 0 | 0 | 0 | 0 | 56,15 | 0 | 0 | 0 | 0 | -0.04 | 0,34 | R$ 0,34 | VALEM562 | ||
| VALEA591 | R$ 16,60 | R$ 20,77 | 1 | 0 | 0 | 0 | 0 | 59,15 | 0 | 0 | 0 | 0 | -0.06 | 0,49 | R$ 0,49 | VALEM591 | ||
| VALEA601 | R$ 25,85 | R$ 25,85 | 0.8 | 0 | 0 | 0 | 0 | 60,15 | 0,90 | 0 | 0,45 | 0 | -0.07 | 0,56 | R$ 0,56 | VALEM601 | ||
| VALEA606 | R$ 18,19 | R$ 19,36 | 1 | 0 | 0 | 0 | 0 | 60,65 | 0 | 0 | 0 | 17,778 | -0.07 | 0,53 | R$ 0,53 | VALEM606 | ||
| VALEA621 | R$ 15,59 | R$ 17,94 | 1 | 0 | 0 | 0 | 0 | 62,15 | 2,00 | 0 | 1,00 | 0 | 0 | 0 | 0 | VALEM621 | ||
| VALEA631 | R$ 16,40 | R$ 16,99 | 1 | 0 | 0 | 0 | 0 | 63,15 | 0 | 0,30 | 0,15 | 0 | -0.09 | 0,65 | R$ 0,65 | VALEM631 | ||
| VALEA651 | R$ 14,60 | R$ 15,10 | 1 | 0 | 0 | 0 | 0 | 65,15 | 0 | 0 | 0 | 0 | -0.12 | 1,07 | R$ 1,07 | VALEM651 | ||
| VALEA66 | R$ 12,71 | R$ 14,16 | 1 | 0 | 0,50 | 1,00 | 0 | 66,15 | 0 | 0,80 | 0,40 | 0 | -0.14 | 1,28 | R$ 1,28 | VALEM66 | ||
| VALEA671 | 0 | R$ 13,21 | 1 | 0 | 0 | 0 | 0 | 67,15 | 0 | 0 | 0 | 0 | -0.15 | 1,25 | R$ 1,25 | VALEM671 | ||
| VALEA676 | R$ 15,65 | R$ 15,65 | 0.79 | 0 | 0 | 0 | 0 | 67,65 | 0 | 0 | 0 | 0 | -0.01 | 0,01 | R$ 0,01 | VALEM676 | ||
| VALEA691 | 0 | R$ 11,32 | 1 | 0 | 0 | 0 | 0 | 69,15 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEM691 | ||
| VALEA701 | R$ 14,50 | R$ 14,50 | 0.74 | 0 | 0 | 0 | 0 | 70,15 | 0 | 0,47 | 0,24 | 0 | -0.2 | 1,74 | R$ 1,74 | VALEM701 | ||
| VALEA770 | R$ 11,00 | R$ 11,00 | 0.7 | 0 | 0 | 0 | 0 | 73,65 | 0 | 0 | 0 | 0 | -0.29 | 3,53 | R$ 3,53 | VALEM770 | ||
| VALEA746 | R$ 8,02 | R$ 8,02 | 0.74 | 0 | 0 | 0 | 0 | 74,65 | 0 | 0 | 0 | 0 | -0.01 | 0,01 | R$ 0,01 | VALEM746 | ||
| VALEA751 | R$ 7,00 | R$ 7,00 | 0.76 | 0 | 0 | 0 | 0 | 75,15 | 0 | 1,50 | 0,75 | 0 | -0.31 | 3,16 | R$ 3,16 | VALEM751 | ||
| VALEA756 | R$ 7,00 | R$ 7,00 | 0.73 | 0 | 0 | 0 | 0 | 75,65 | 0 | 0 | 0 | 0 | -0.01 | 0,01 | R$ 0,01 | VALEM756 | ||
| VALEA761 | 0 | R$ 4,71 | 1 | 0 | 0 | 0 | 0 | 76,15 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEM761 | ||
| VALEA766 | R$ 7,00 | R$ 7,00 | 0.67 | 0 | 0 | 0 | 0 | 76,65 | 5,57 | 1,97 | 3,77 | 0 | -0.35 | 4,33 | R$ 4,33 | VALEM766 | ||
| VALEA771 | 0 | R$ 3,77 | 1 | 0 | 0 | 0 | 0 | 77,15 | 0 | 0 | 0 | 0 | -0.35 | 3,50 | R$ 3,50 | VALEM771 | ||
| VALEA776 | R$ 5,18 | R$ 5,18 | 0.68 | 0 | 0 | 0 | 0 | 77,65 | 0 | 0 | 0 | 0 | -0.02 | 0,01 | R$ 0,01 | VALEM776 | ||
| VALEA781 | R$ 6,20 | R$ 6,20 | 0.63 | 0 | 0 | 0 | 0 | 78,15 | 0 | 0 | 0 | 0 | -0.38 | 3,57 | R$ 3,57 | VALEM781 | ||
| VALEA786 | R$ 6,68 | R$ 6,68 | 0.6 | 0 | 3,89 | 0 | 7,77 | 78,65 | 0 | 0 | 0 | 0 | -0.4 | 5,35 | R$ 5,35 | VALEM786 | ||
| VALEA791 | 0 | R$ 1,88 | 1 | 0 | 0 | 0 | 0 | 79,15 | 0 | 0 | 0 | 0 | -0.41 | 5,01 | R$ 5,01 | VALEM791 | ||
| VALEA796 | 0 | R$ 1,40 | 1 | 0 | 0 | 0 | 0 | 79,65 | 0 | 4,10 | 2,05 | 0 | -0.42 | 4,00 | R$ 4,00 | VALEM796 | ||
| VALEA801 | 0 | R$ 0,93 | 1 | 0 | 0 | 0 | 0 | 80,15 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEM801 | ||
| VALEA806 | R$ 4,18 | R$ 4,18 | 0.54 | 0 | 2,36 | 4,71 | 0 | 80,65 | 0 | 3,85 | 1,93 | 0 | -0.45 | 6,09 | R$ 6,09 | VALEM806 | ||
| VALEA811 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 81,15 | 0 | 0 | 0 | 0 | -1 | 0,013 | 0 | VALEM811 | ||
| VALEA816 | R$ 4,65 | R$ 4,65 | 0.52 | 0 | 0 | 0 | 0 | 81,65 | 0 | 0 | 0 | 0 | -0.47 | 6,81 | R$ 6,81 | VALEM816 | ||
| VALEA821 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 82,15 | 0 | 0 | 0 | 0 | -1 | 0,958 | 0 | VALEM821 | ||
| VALEA826 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 82,65 | 0 | 0 | 0 | 0 | -0.49 | 7,30 | R$ 7,30 | VALEM826 | ||
| VALEA831 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 83,15 | 0 | 0 | 0 | 0 | -1 | 1,903 | 0 | VALEM831 | ||
| VALEA836 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 83,65 | 9,65 | 0 | 4,83 | 0 | -1 | 2,375 | 0 | VALEM836 | ||
| VALEA841 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 84,15 | 0 | 0 | 0 | 0 | -0.51 | 9,46 | R$ 9,46 | VALEM841 | ||
| VALEA846 | R$ 3,50 | R$ 3,50 | 0.43 | 0 | 0,50 | 1,00 | 0 | 84,65 | 0 | 0 | 0 | 0 | -0.56 | 7,50 | R$ 7,50 | VALEM846 | ||
| VALEA851 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 85,15 | 0 | 0 | 0 | 0 | -1 | 3,793 | 0 | VALEM851 | ||
| VALEA856 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 85,65 | 0 | 0 | 0 | 0 | -1 | 4,265 | 0 | VALEM856 | ||
| VALEA861 | R$ 4,00 | R$ 4,00 | 0.42 | 0 | 0 | 0 | 0 | 86,15 | 0 | 0 | 0 | 0 | -0.96 | 4,78 | R$ 4,78 | VALEM861 | ||
| VALEA866 | R$ 5,00 | R$ 5,00 | 0.43 | 0 | 0 | 0 | 0 | 86,65 | 0 | 0 | 0 | 0 | -0.55 | 10,90 | R$ 10,90 | VALEM866 | ||
| VALEA871 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 87,15 | 0 | 0 | 0 | 0 | -0.68 | 7,75 | R$ 7,75 | VALEM871 | ||
| VALEA876 | R$ 2,85 | R$ 2,85 | 0.36 | 0 | 0 | 0 | 0 | 87,65 | 0 | 0 | 0 | 0 | -0.56 | 11,90 | R$ 11,90 | VALEM876 | ||
| VALEA881 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 88,15 | 0 | 0 | 0 | 0 | -1 | 6,627 | 0 | VALEM881 | ||
| VALEA891 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 89,15 | 0 | 0 | 0 | 0 | -1 | 7,572 | 0 | VALEM891 | ||
| VALEA896 | R$ 2,01 | R$ 2,01 | 0.29 | 0 | 0 | 0 | 0 | 89,65 | 0 | 0 | 0 | 0 | -0.66 | 11,00 | R$ 11,00 | VALEM896 | ||
| VALEA906 | R$ 1,80 | R$ 1,80 | 0.27 | 0 | 0,30 | 0,60 | 0 | 90,65 | 0 | 0 | 0 | 0 | -1 | 8,989 | 0 | VALEM906 | ||
| VALEA961 | R$ 1,29 | R$ 1,29 | 0.19 | 0 | 0 | 0 | 0 | 96,15 | 0 | 0 | 0 | 0 | -1 | 14,186 | 0 | VALEM961 | ||
| VALEA100 | R$ 0,57 | R$ 0,57 | 0.1 | 0 | 0 | 0 | 0 | 100,15 | 0 | 0 | 0 | 0 | -0.4 | 41,10 | R$ 41,10 | VALEM100 | ||
| VALEA101 | R$ 0,85 | R$ 0,85 | 0.13 | 0 | 0 | 0 | 0 | 101,15 | 0 | 0 | 0 | 0 | -1 | 18,91 | R$ 13,00 | VALEM101 | ||
| VALEA102 | R$ 3,07 | R$ 3,07 | 0.26 | 0 | 0 | 0 | 0 | 102,15 | 0 | 0 | 0 | 0 | -1 | 19,855 | 0 | VALEM102 | ||
| VALEA104 | R$ 0,01 | R$ 0,01 | 0 | 0 | 0 | 0 | 0 | 104,15 | 0 | 0 | 0 | 0 | -0.4 | 45,85 | R$ 45,85 | VALEM104 | ||
| VALEA105 | R$ 0,01 | R$ 0,01 | 0 | 0 | 0 | 0 | 0 | 105,15 | 0 | 0 | 0 | 0 | -0.71 | 26,86 | R$ 26,86 | VALEM105 | ||
| VALEA110 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 110,15 | 0 | 0 | 0 | 0 | -0.77 | 30,30 | R$ 30,30 | VALEM110 | ||
| VALEA111 | R$ 1,17 | R$ 1,17 | 0.13 | 0 | 0,63 | 0 | 1,25 | 111,15 | 0 | 0 | 0 | 0 | -1 | 28,358 | 0 | VALEM111 | ||
| VALEA112 | R$ 0,27 | R$ 0,27 | 0.05 | 0 | 0 | 0 | 0 | 112,15 | 0 | 0 | 0 | 0 | -1 | 29,303 | 0 | VALEM112 | ||
| VALEA113 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 113,15 | 0 | 0 | 0 | 0 | -1 | 30,248 | 0 | VALEM113 | ||
| VALEA114 | R$ 0,02 | R$ 0,02 | 0.01 | 0 | 0 | 0 | 0 | 114,15 | 0 | 0 | 0 | 0 | -0.93 | 31,65 | R$ 31,65 | VALEM114 | ||
| VALEA470 | R$ 0,01 | R$ 0,01 | 0 | 0 | 500.000,00 | 0 | 1.000.000,00 | 470,15 | 0 | 0 | 0 | 0 | -1 | 367,554 | 0 | VALEM470 |