VALE3 VALE ON
- R$ 65,30
1,49
+2,335%- R$ 65,55
Máxima
- R$ 63,87
Mínima
- 38.988.400,00
Volume
- 31/10/25, 18:39:59
Último Negócio
- R$ 64,28
Abertura
- R$ 2.529,20
Volume Financeiro
- R$ 65,55
Tendência
- Alta
Curto Prazo
- Alta
Longo Prazo
Indicadores
- 23,00%
Desvio Padrão (1a)
- 19,90%
IV (1a)
- 19,22%
EWMA (1a)
- 0,76
Beta (ß)
Destaques
Séries
- 07/11/2025 - 5 dias14/11/2025 - 10 dias21/11/2025 - 15 dias28/11/2025 - 20 dias05/12/2025 - 25 dias12/12/2025 - 30 dias19/12/2025 - 35 dias26/12/2025 - 38 dias09/01/2026 - 46 dias16/01/2026 - 51 dias20/02/2026 - 76 dias20/03/2026 - 96 dias17/04/2026 - 115 dias15/05/2026 - 133 dias19/06/2026 - 157 dias17/07/2026 - 177 dias21/08/2026 - 202 dias18/09/2026 - 221 dias16/10/2026 - 240 dias19/11/2026 - 263 dias18/12/2026 - 284 dias15/01/2027 - 300 dias19/02/2027 - 325 dias19/03/2027 - 345 dias16/04/2027 - 364 dias18/06/2027 - 407 dias17/09/2027 - 471 dias15/10/2027 - 490 dias
CALL
PUT
| Código | Último | Teórico | Delta | Liquidez | % | Mid | Bid | Ask | Strike | Ask | Bid | Mid | % | Liquidez | Delta | Teórico | Último | Código |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VALEF251 | R$ 34,78 | R$ 43,60 | 1 | 0 | 0 | 0 | 0 | 23,53 | 0 | 0 | 0 | 0 | 0 | 0,04 | R$ 0,04 | VALER251 | ||
| VALEF25 | R$ 32,00 | R$ 43,37 | 1 | 0 | 0 | 0 | 0 | 23,78 | 0 | 0 | 0 | 0 | -0.02 | 0,30 | R$ 0,30 | VALER25 | ||
| VALEF497 | R$ 23,26 | R$ 23,31 | 1 | 15,149 | 0 | 0 | 0 | 45,53 | 0 | 0,12 | 0,06 | 0 | -0.03 | 0,19 | R$ 0,19 | VALER497 | ||
| VALEF490 | 0 | R$ 20,08 | 1 | 0 | 0 | 0 | 0 | 49,03 | 0 | 0 | 0 | 0 | -0.08 | 0,76 | R$ 0,76 | VALER490 | ||
| VALEF500 | R$ 11,76 | R$ 19,16 | 1 | 0 | 0 | 0 | 0 | 50,03 | 0 | 0 | 0 | 0 | 0 | 0,01 | R$ 0,01 | VALER500 | ||
| VALEF510 | 0 | R$ 18,24 | 1 | 0 | 0 | 0 | 0 | 51,03 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALER510 | ||
| VALEF520 | 0 | R$ 17,32 | 1 | 0 | 0 | 0 | 0 | 52,03 | 0 | 0 | 0 | 0 | -0.08 | 0,69 | R$ 0,69 | VALER520 | ||
| VALEF530 | R$ 9,85 | R$ 16,40 | 1 | 0 | 0 | 0 | 0 | 53,03 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALER530 | ||
| VALEF54 | R$ 10,33 | R$ 15,47 | 1 | 0 | 0 | 0 | 0 | 54,03 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALER54 | ||
| VALEF602 | R$ 11,20 | R$ 13,63 | 1 | 0 | 12,11 | 8,01 | 16,21 | 56,03 | 0 | 0,46 | 0,23 | 0 | -0.09 | 0,59 | R$ 0,59 | VALER602 | ||
| VALEF570 | R$ 7,17 | R$ 12,71 | 1 | 0 | 0 | 0 | 0 | 57,03 | 0 | 0 | 0 | 0 | -0.13 | 1,00 | R$ 1,00 | VALER570 | ||
| VALEF580 | R$ 10,00 | R$ 11,78 | 1 | 0 | 0 | 0 | 0 | 58,03 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALER580 | ||
| VALEF60 | R$ 10,21 | R$ 10,86 | 1 | 0 | 1,15 | 2,29 | 0 | 59,03 | 0 | 1,01 | 0,51 | 0 | -0.18 | 1,54 | R$ 1,54 | VALER60 | ||
| VALEF600 | R$ 9,80 | R$ 9,94 | 1 | 0 | 0 | 0 | 0 | 60,03 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALER600 | ||
| VALEF647 | R$ 7,71 | R$ 9,02 | 1 | 0 | 11,05 | 8,05 | 14,05 | 61,03 | 0 | 0 | 0 | 0 | -0.26 | 3,46 | R$ 3,46 | VALER647 | ||
| VALEF697 | R$ 6,50 | R$ 6,50 | 0.73 | 8,333 | 0 | 0 | 0 | 65,53 | 2,90 | 0 | 1,45 | -12,759 | -0.3 | 2,53 | R$ 2,53 | VALER697 | ||
| VALEF702 | R$ 6,48 | R$ 6,48 | 0.7 | 18,899 | 0 | 0 | 0 | 66,03 | 0 | 0 | 0 | 0 | -0.34 | 3,91 | R$ 3,91 | VALER702 | ||
| VALEF68 | R$ 6,20 | R$ 6,20 | 0.68 | 16,541 | 5,78 | 2,25 | 9,30 | 66,53 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALER68 | ||
| VALEF752 | R$ 3,30 | R$ 3,30 | 0.52 | 0 | 1,00 | 1,99 | 0 | 71,03 | 0 | 0 | 0 | 0 | -0.46 | 6,11 | R$ 6,11 | VALER752 | ||
| VALEF730 | R$ 1,24 | R$ 1,24 | 0.36 | 0 | 0 | 0 | 0 | 73,03 | 0 | 0 | 0 | 0 | -0.54 | 5,67 | R$ 5,67 | VALER730 | ||
| VALEF801 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 78,53 | 0 | 0 | 0 | 0 | -1 | 7,12 | 0 | VALER801 | ||
| VALEF806 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 79,03 | 0 | 0 | 0 | 0 | -1 | 7,582 | 0 | VALER806 | ||
| VALEF811 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 79,53 | 0 | 0 | 0 | 0 | -1 | 8,043 | 0 | VALER811 | ||
| VALEF816 | 0 | 0 | 0 | 0 | 0,03 | 0,05 | 0 | 80,03 | 0 | 0 | 0 | 0 | -1 | 8,504 | 0 | VALER816 | ||
| VALEF821 | 0 | 0 | 0 | 0 | 0,03 | 0,05 | 0 | 80,53 | 0 | 0 | 0 | 0 | -1 | 8,965 | 0 | VALER821 | ||
| VALEF826 | R$ 0,01 | R$ 0,01 | 0.01 | 0 | 0 | 0 | 0 | 81,03 | 0 | 0 | 0 | 0 | -0.65 | 13,03 | R$ 13,03 | VALER826 | ||
| VALEF831 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 81,53 | 0 | 0 | 0 | 0 | -1 | 9,887 | 0 | VALER831 | ||
| VALEF836 | R$ 0,36 | R$ 0,36 | 0.11 | 0 | 0 | 0 | 0 | 82,03 | 0 | 0 | 0 | 0 | -1 | 10,348 | 0 | VALER836 | ||
| VALEF841 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 82,53 | 0 | 0 | 0 | 0 | -1 | 10,809 | 0 | VALER841 | ||
| VALEF846 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 83,03 | 0 | 0 | 0 | 0 | -1 | 11,27 | 0 | VALER846 | ||
| VALEF851 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 83,53 | 0 | 0 | 0 | 0 | -1 | 11,731 | 0 | VALER851 | ||
| VALEF856 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 84,03 | 0 | 0 | 0 | 0 | -1 | 12,193 | 0 | VALER856 | ||
| VALEF861 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 84,53 | 0 | 0 | 0 | 0 | -1 | 12,654 | 0 | VALER861 | ||
| VALEF866 | R$ 0,37 | R$ 0,37 | 0.1 | 0 | 0,11 | 0,21 | 0 | 85,03 | 0 | 0 | 0 | 0 | -1 | 13,115 | 0 | VALER866 | ||
| VALEF897 | R$ 0,65 | R$ 0,65 | 0.13 | 18,182 | 0,40 | 0,13 | 0,66 | 85,53 | 0 | 0 | 0 | 0 | -0.55 | 21,96 | R$ 21,96 | VALER897 | ||
| VALEF876 | 0 | 0 | 0 | 0 | 0,05 | 0,10 | 0 | 86,03 | 0 | 0 | 0 | 0 | -1 | 14,037 | 0 | VALER876 | ||
| VALEF881 | 0 | 0 | 0 | 0 | 0,05 | 0,10 | 0 | 86,53 | 0 | 0 | 0 | 0 | -1 | 14,498 | 0 | VALER881 | ||
| VALEF886 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 87,03 | 0 | 0 | 0 | 0 | -1 | 14,959 | 0 | VALER886 | ||
| VALEF891 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 87,53 | 0 | 0 | 0 | 0 | -1 | 15,42 | 0 | VALER891 | ||
| VALEF896 | 0 | 0 | 0 | 0 | 0,01 | 0,01 | 0 | 88,03 | 0 | 0 | 0 | 0 | -1 | 15,881 | 0 | VALER896 | ||
| VALEF901 | 0 | 0 | 0 | 0 | 0,01 | 0,01 | 0 | 88,53 | 0 | 0 | 0 | 0 | -1 | 16,343 | 0 | VALER901 | ||
| VALEF906 | 0 | 0 | 0 | 0 | 0,01 | 0,01 | 0 | 89,03 | 0 | 0 | 0 | 0 | -1 | 16,804 | 0 | VALER906 | ||
| VALEF911 | 0 | 0 | 0 | 0 | 0,01 | 0,01 | 0 | 89,53 | 0 | 0 | 0 | 0 | -1 | 17,265 | 0 | VALER911 | ||
| VALEF916 | 0 | 0 | 0 | 0 | 0,01 | 0,01 | 0 | 90,03 | 0 | 0 | 0 | 0 | -1 | 17,726 | 0 | VALER916 | ||
| VALEF921 | 0 | 0 | 0 | 0 | 0,01 | 0,01 | 0 | 90,53 | 0 | 0 | 0 | 0 | -1 | 18,187 | 0 | VALER921 | ||
| VALEF926 | 0 | 0 | 0 | 0 | 0,01 | 0,01 | 0 | 91,03 | 0 | 0 | 0 | 0 | -1 | 18,648 | 0 | VALER926 | ||
| VALEF931 | 0 | 0 | 0 | 0 | 0,01 | 0,01 | 0 | 91,53 | 0 | 0 | 0 | 0 | -1 | 19,109 | 0 | VALER931 | ||
| VALEF936 | 0 | 0 | 0 | 0 | 0,01 | 0,01 | 0 | 92,03 | 0 | 0 | 0 | 0 | -1 | 19,57 | 0 | VALER936 | ||
| VALEF941 | 0 | 0 | 0 | 0 | 0,01 | 0,01 | 0 | 92,53 | 0 | 0 | 0 | 0 | -1 | 20,031 | 0 | VALER941 | ||
| VALEF946 | 0 | 0 | 0 | 0 | 0,01 | 0,01 | 0 | 93,03 | 0 | 0 | 0 | 0 | -1 | 20,492 | 0 | VALER946 | ||
| VALEF951 | 0 | 0 | 0 | 0 | 0,01 | 0,01 | 0 | 93,53 | 0 | 0 | 0 | 0 | -1 | 20,954 | 0 | VALER951 | ||
| VALEF956 | 0 | 0 | 0 | 0 | 0,01 | 0,01 | 0 | 94,03 | 0 | 0 | 0 | 0 | -1 | 21,415 | 0 | VALER956 | ||
| VALEF961 | 0 | 0 | 0 | 0 | 0,01 | 0,01 | 0 | 94,53 | 0 | 0 | 0 | 0 | -1 | 21,876 | 0 | VALER961 | ||
| VALEF966 | 0 | 0 | 0 | 0 | 0,01 | 0,01 | 0 | 95,03 | 0 | 0 | 0 | 0 | -1 | 22,337 | 0 | VALER966 | ||
| VALEF971 | 0 | 0 | 0 | 0 | 0,01 | 0,01 | 0 | 95,53 | 0 | 0 | 0 | 0 | -1 | 22,798 | 0 | VALER971 | ||
| VALEF976 | 0 | 0 | 0 | 0 | 0,01 | 0,01 | 0 | 96,03 | 0 | 0 | 0 | 0 | -1 | 23,259 | 0 | VALER976 | ||
| VALEF981 | 0 | 0 | 0 | 0 | 0,01 | 0,01 | 0 | 96,53 | 0 | 0 | 0 | 0 | -1 | 23,72 | 0 | VALER981 | ||
| VALEF986 | 0 | 0 | 0 | 0 | 0,01 | 0,01 | 0 | 97,03 | 0 | 0 | 0 | 0 | -0.74 | 27,54 | R$ 27,54 | VALER986 | ||
| VALEF991 | 0 | 0 | 0 | 0 | 0,01 | 0,01 | 0 | 97,53 | 0 | 0 | 0 | 0 | -1 | 24,642 | 0 | VALER991 | ||
| VALEF996 | 0 | 0 | 0 | 0 | 0,01 | 0,01 | 0 | 98,03 | 0 | 0 | 0 | 0 | -0.7 | 29,41 | R$ 29,41 | VALER996 | ||
| VALEF100 | R$ 0,01 | R$ 0,01 | 0 | 0 | 0,01 | 0,02 | 0 | 99,03 | 0 | 0 | 0 | 0 | -0.68 | 31,30 | R$ 31,30 | VALER100 | ||
| VALEF101 | 0 | 0 | 0 | 0 | 0,01 | 0,01 | 0 | 100,03 | 0 | 0 | 0 | 0 | -0.68 | 32,17 | R$ 32,17 | VALER101 | ||
| VALEF110 | R$ 0,15 | R$ 0,15 | 0.03 | 25,00 | 0,14 | 0,12 | 0,15 | 106,03 | 0 | 32,00 | 16,00 | 0 | -0.67 | 38,46 | R$ 38,46 | VALER110 | ||
| VALEF143 | R$ 0,05 | R$ 0,05 | 0.01 | 25,00 | 0,04 | 0 | 0,07 | 137,03 | 0 | 12,00 | 6,00 | 0 | -0.82 | 63,77 | R$ 50,00 | VALER143 |