VALE3 VALE ON
- R$ 80,79
0,85
+1,063%- R$ 81,07
Máxima
- R$ 79,50
Mínima
- 26.305.900,00
Volume
- 19/06/26, 18:39:22
Último Negócio
- R$ 79,68
Abertura
- R$ 2.120,98
Volume Financeiro
- R$ 81,07
Tendência
- Sem tendência
Curto Prazo
- Sem tendência
Longo Prazo
Indicadores
- 24,00%
Desvio Padrão (1a)
- 24,81%
IV (1a)
- 26,56%
EWMA (1a)
- 0,80
Beta (ß)
Destaques
Séries
- 26/06/2026 - 5 dias03/07/2026 - 10 dias10/07/2026 - 15 dias17/07/2026 - 20 dias24/07/2026 - 25 dias31/07/2026 - 30 dias07/08/2026 - 35 dias14/08/2026 - 40 dias21/08/2026 - 45 dias28/08/2026 - 50 dias04/09/2026 - 55 dias18/09/2026 - 64 dias16/10/2026 - 83 dias19/11/2026 - 106 dias18/12/2026 - 127 dias15/01/2027 - 143 dias19/02/2027 - 168 dias19/03/2027 - 188 dias16/04/2027 - 207 dias21/05/2027 - 231 dias18/06/2027 - 250 dias16/07/2027 - 270 dias20/08/2027 - 295 dias17/09/2027 - 314 dias15/10/2027 - 333 dias19/11/2027 - 356 dias17/12/2027 - 376 dias21/01/2028 - 399 dias18/02/2028 - 419 dias17/03/2028 - 439 dias20/04/2028 - 462 dias19/05/2028 - 481 dias16/06/2028 - 500 dias
CALL
PUT
| Código | Último | Teórico | Delta | Liquidez | % | Mid | Bid | Ask | Strike | Ask | Bid | Mid | % | Liquidez | Delta | Teórico | Último | Código |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VALEA48 | 0 | R$ 38,62 | 1 | 0 | 0 | 0 | 0 | 45,40 | 0 | 0 | 0 | 0 | -0.01 | 0,12 | R$ 0,12 | VALEM48 | ||
| VALEA489 | R$ 46,26 | R$ 46,26 | 0.88 | 0 | 23,58 | 0 | 47,16 | 45,65 | 0 | 0 | 0 | 0 | -0.02 | 0,25 | R$ 0,25 | VALEM489 | ||
| VALEA530 | R$ 43,10 | R$ 43,10 | 0.89 | 0 | 0 | 0 | 0 | 45,90 | 0 | 0 | 0 | 0 | -0.01 | 0,14 | R$ 0,14 | VALEM530 | ||
| VALEA494 | R$ 3,25 | R$ 37,92 | 1 | 0 | 0 | 0 | 0 | 46,15 | 0 | 0 | 0 | 0 | 0 | 0,02 | R$ 0,02 | VALEM494 | ||
| VALEA496 | 0 | R$ 37,69 | 1 | 0 | 0 | 0 | 0 | 46,40 | 0 | 0 | 0 | 0 | -0.02 | 0,30 | R$ 0,30 | VALEM496 | ||
| VALEA491 | R$ 36,00 | R$ 36,00 | 0.95 | 0 | 0 | 0 | 0 | 49,15 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEM491 | ||
| VALEA49 | R$ 32,50 | R$ 34,67 | 1 | 0 | 0 | 0 | 0 | 49,65 | 0 | 0,02 | 0,01 | 0 | -0.02 | 0,22 | R$ 0,22 | VALEM49 | ||
| VALEA501 | 0 | R$ 34,21 | 1 | 0 | 0 | 0 | 0 | 50,15 | 0 | 0 | 0 | 0 | -0.02 | 0,19 | R$ 0,19 | VALEM501 | ||
| VALEA541 | 0 | R$ 30,49 | 1 | 0 | 0 | 0 | 0 | 54,15 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEM541 | ||
| VALEA556 | 0 | R$ 29,10 | 1 | 0 | 0 | 0 | 0 | 55,65 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEM556 | ||
| VALEA591 | R$ 26,19 | R$ 26,19 | 0.96 | 0 | 0 | 0 | 0 | 59,15 | 0 | 0 | 0 | 0 | -0.06 | 0,60 | R$ 0,60 | VALEM591 | ||
| VALEA601 | R$ 25,85 | R$ 25,85 | 0.92 | 0 | 0 | 0 | 0 | 60,15 | 0 | 0 | 0 | 0 | -0.05 | 0,51 | R$ 0,51 | VALEM601 | ||
| VALEA606 | R$ 25,55 | R$ 25,55 | 0.91 | 0 | 0 | 0 | 0 | 60,65 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEM606 | ||
| VALEA631 | 0 | R$ 22,13 | 1 | 0 | 0 | 0 | 0 | 63,15 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEM631 | ||
| VALEA66 | R$ 21,22 | R$ 21,22 | 0.86 | 0 | 0 | 0 | 0 | 66,15 | 0 | 0 | 0 | 0 | -0.1 | 0,99 | R$ 0,99 | VALEM66 | ||
| VALEA701 | R$ 14,50 | R$ 15,63 | 1 | 0 | 0 | 0 | 0 | 70,15 | 0 | 0,49 | 0,25 | -23,98 | -0.14 | 1,49 | R$ 1,49 | VALEM701 | ||
| VALEA770 | R$ 13,86 | R$ 13,86 | 0.83 | 0 | 0 | 0 | 0 | 73,65 | 0 | 0 | 0 | 0 | -0.2 | 2,35 | R$ 2,35 | VALEM770 | ||
| VALEA751 | R$ 14,25 | R$ 14,25 | 0.76 | 0 | 0 | 0 | 0 | 75,15 | 0 | 1,00 | 0,50 | 0 | -0.24 | 3,19 | R$ 3,19 | VALEM751 | ||
| VALEA756 | R$ 7,15 | R$ 10,52 | 1 | 0 | 0 | 0 | 0 | 75,65 | 0 | 0 | 0 | 0 | -0.01 | 0,01 | R$ 0,01 | VALEM756 | ||
| VALEA766 | R$ 6,70 | R$ 9,59 | 1 | 0 | 0 | 0 | 0 | 76,65 | 0 | 0 | 0 | 0 | -0.01 | 0,01 | R$ 0,01 | VALEM766 | ||
| VALEA771 | 0 | R$ 9,13 | 1 | 0 | 0 | 0 | 0 | 77,15 | 0 | 0 | 0 | 0 | -0.27 | 4,00 | R$ 4,00 | VALEM771 | ||
| VALEA776 | R$ 5,18 | R$ 8,66 | 1 | 0 | 0 | 0 | 0 | 77,65 | 0 | 0 | 0 | 0 | -0.01 | 0,01 | R$ 0,01 | VALEM776 | ||
| VALEA781 | 0 | R$ 8,20 | 1 | 0 | 0 | 0 | 0 | 78,15 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEM781 | ||
| VALEA786 | R$ 3,91 | R$ 7,73 | 1 | 0 | 0 | 0 | 0 | 78,65 | 0 | 0 | 0 | 0 | -0.01 | 0,01 | R$ 0,01 | VALEM786 | ||
| VALEA791 | 0 | R$ 7,27 | 1 | 0 | 0 | 0 | 0 | 79,15 | 0 | 0 | 0 | 0 | -0.29 | 3,50 | R$ 3,50 | VALEM791 | ||
| VALEA796 | 0 | R$ 6,80 | 1 | 0 | 0 | 0 | 0 | 79,65 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEM796 | ||
| VALEA801 | 0 | R$ 6,34 | 1 | 0 | 0 | 0 | 0 | 80,15 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEM801 | ||
| VALEA806 | R$ 9,42 | R$ 9,42 | 0.69 | 0 | 0 | 0 | 0 | 80,65 | 0 | 0 | 0 | 0 | -0.34 | 5,51 | R$ 5,51 | VALEM806 | ||
| VALEA811 | 0 | R$ 5,41 | 1 | 0 | 0 | 0 | 0 | 81,15 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEM811 | ||
| VALEA816 | 0 | R$ 4,95 | 1 | 0 | 0 | 0 | 0 | 81,65 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEM816 | ||
| VALEA821 | 0 | R$ 4,48 | 1 | 0 | 0 | 0 | 0 | 82,15 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEM821 | ||
| VALEA826 | 0 | R$ 4,02 | 1 | 0 | 0 | 0 | 0 | 82,65 | 0 | 0 | 0 | 0 | -0.36 | 4,89 | R$ 4,89 | VALEM826 | ||
| VALEA831 | 0 | R$ 3,55 | 1 | 0 | 0 | 0 | 0 | 83,15 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEM831 | ||
| VALEA836 | 0 | R$ 3,09 | 1 | 0 | 0 | 0 | 0 | 83,65 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEM836 | ||
| VALEA841 | 0 | R$ 2,62 | 1 | 0 | 0 | 0 | 0 | 84,15 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEM841 | ||
| VALEA846 | R$ 11,50 | R$ 11,50 | 0.6 | 0 | 0 | 0 | 0 | 84,65 | 0 | 0 | 0 | 0 | -0.41 | 7,00 | R$ 7,00 | VALEM846 | ||
| VALEA851 | 0 | R$ 1,70 | 1 | 0 | 0 | 0 | 0 | 85,15 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEM851 | ||
| VALEA856 | 0 | R$ 1,23 | 1 | 0 | 0 | 0 | 0 | 85,65 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEM856 | ||
| VALEA861 | R$ 12,00 | R$ 12,00 | 0.58 | 0 | 6,00 | 0 | 12,00 | 86,15 | 0 | 0 | 0 | 0 | -0.44 | 4,78 | R$ 4,78 | VALEM861 | ||
| VALEA866 | 0 | R$ 0,30 | 1 | 0 | 0 | 0 | 0 | 86,65 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEM866 | ||
| VALEA871 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 87,15 | 0 | 0 | 0 | 0 | -1 | 0,162 | 0 | VALEM871 | ||
| VALEA876 | R$ 5,13 | R$ 5,13 | 0.52 | 0 | 0 | 0 | 0 | 87,65 | 0 | 0 | 0 | 0 | -0.5 | 4,62 | R$ 4,62 | VALEM876 | ||
| VALEA891 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 89,15 | 0 | 0 | 0 | 0 | -1 | 2,02 | 0 | VALEM891 | ||
| VALEA896 | R$ 6,07 | R$ 6,07 | 0.49 | 0 | 3,63 | 0 | 7,25 | 89,65 | 0 | 0 | 0 | 0 | -0.51 | 8,35 | R$ 8,35 | VALEM896 | ||
| VALEA961 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 96,15 | 0 | 0 | 0 | 0 | -1 | 8,522 | 0 | VALEM961 | ||
| VALEA100 | R$ 1,86 | R$ 1,86 | 0.24 | 0 | 0 | 0 | 0 | 100,15 | 0 | 0 | 0 | 0 | -0.35 | 41,10 | R$ 41,10 | VALEM100 | ||
| VALEA101 | R$ 3,61 | R$ 3,61 | 0.32 | 0 | 1,80 | 0 | 3,59 | 101,15 | 0 | 0 | 0 | 0 | -1 | 13,167 | R$ 13,00 | VALEM101 | ||
| VALEA102 | R$ 3,07 | R$ 3,07 | 0.29 | 0 | 0 | 0 | 0 | 102,15 | 0 | 0 | 0 | 0 | -1 | 14,096 | 0 | VALEM102 | ||
| VALEA104 | R$ 0,01 | R$ 0,01 | 0.01 | 0 | 0 | 0 | 0 | 104,15 | 0 | 0 | 0 | 0 | -0.35 | 45,85 | R$ 45,85 | VALEM104 | ||
| VALEA105 | R$ 0,01 | R$ 0,01 | 0.01 | 0 | 0 | 0 | 0 | 105,15 | 0 | 0 | 0 | 0 | -0.56 | 26,86 | R$ 26,86 | VALEM105 | ||
| VALEA110 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 110,15 | 0 | 0 | 0 | 0 | -1 | 21,527 | 0 | VALEM110 | ||
| VALEA111 | R$ 1,17 | R$ 1,17 | 0.15 | 0 | 0 | 0 | 0 | 111,15 | 0 | 0 | 0 | 0 | -1 | 22,456 | 0 | VALEM111 | ||
| VALEA112 | R$ 1,34 | R$ 1,34 | 0.16 | 0 | 0 | 0 | 0 | 112,15 | 0 | 0 | 0 | 0 | -1 | 23,385 | 0 | VALEM112 | ||
| VALEA113 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 113,15 | 0 | 0 | 0 | 0 | -1 | 24,313 | 0 | VALEM113 | ||
| VALEA114 | R$ 0,02 | R$ 0,02 | 0.01 | 0 | 0 | 0 | 0 | 114,15 | 0 | 0 | 0 | 0 | -0.66 | 31,65 | R$ 31,65 | VALEM114 | ||
| VALEA470 | R$ 0,01 | R$ 0,01 | 0 | 0 | 0,01 | 0 | 0,02 | 470,15 | 0 | 0 | 0 | 0 | -1 | 355,926 | 0 | VALEM470 |