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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VALEE43 | R$ 22,59 | R$ 26,32 | 1 | 0 | 0 | 0 | 0 | 41,75 | 0,20 | 0,05 | 0,13 | 0 | -0.02 | 0,11 | R$ 0,11 | VALEQ43 | ||
| VALEE487 | 0 | R$ 19,78 | 1 | 0 | 0 | 0 | 0 | 48,75 | 0 | 0 | 0 | 0 | -0.08 | 0,73 | R$ 0,73 | VALEQ487 | ||
| VALEE530 | R$ 17,80 | R$ 19,32 | 1 | 0 | 0 | 0 | 0 | 49,25 | 0,60 | 0,21 | 0,41 | -17,241 | -0.04 | 0,24 | R$ 0,24 | VALEQ530 | ||
| VALEE497 | 0 | R$ 18,85 | 1 | 0 | 0 | 0 | 0 | 49,75 | 0,70 | 0 | 0,35 | 0 | -0.05 | 0,35 | R$ 0,35 | VALEQ497 | ||
| VALEE502 | 0 | R$ 18,38 | 1 | 0 | 0 | 0 | 0 | 50,25 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ502 | ||
| VALEE507 | 0 | R$ 17,92 | 1 | 0 | 0 | 0 | 0 | 50,75 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ507 | ||
| VALEE512 | 0 | R$ 17,45 | 1 | 0 | 0 | 0 | 0 | 51,25 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ512 | ||
| VALEE517 | 0 | R$ 16,98 | 1 | 0 | 0 | 0 | 0 | 51,75 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ517 | ||
| VALEE522 | 0 | R$ 16,51 | 1 | 0 | 0 | 0 | 0 | 52,25 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ522 | ||
| VALEE527 | 0 | R$ 16,05 | 1 | 0 | 0 | 0 | 0 | 52,75 | 0 | 0 | 0 | 0 | -0.07 | 0,42 | R$ 0,42 | VALEQ527 | ||
| VALEE532 | 0 | R$ 15,58 | 1 | 0 | 0 | 0 | 0 | 53,25 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ532 | ||
| VALEE537 | 0 | R$ 15,11 | 1 | 0 | 0 | 0 | 0 | 53,75 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ537 | ||
| VALEE542 | R$ 10,69 | R$ 14,65 | 1 | 0 | 0 | 0 | 0 | 54,25 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ542 | ||
| VALEE547 | 0 | R$ 14,18 | 1 | 0 | 0 | 0 | 0 | 54,75 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ547 | ||
| VALEE552 | 0 | R$ 13,71 | 1 | 0 | 0 | 0 | 0 | 55,25 | 0 | 0 | 0 | -38,889 | -0.09 | 0,55 | R$ 0,55 | VALEQ552 | ||
| VALEE557 | 0 | R$ 13,25 | 1 | 0 | 0 | 0 | 0 | 55,75 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ557 | ||
| VALEE562 | 0 | R$ 12,78 | 1 | 0 | 0 | 0 | 0 | 56,25 | 0 | 0 | 0 | 0 | -0.13 | 1,00 | R$ 1,00 | VALEQ562 | ||
| VALEE567 | 0 | R$ 12,31 | 1 | 0 | 0 | 0 | 0 | 56,75 | 0 | 0,43 | 0,22 | 0 | -0.13 | 1,00 | R$ 1,00 | VALEQ567 | ||
| VALEE572 | 0 | R$ 11,85 | 1 | 0 | 0 | 0 | 0 | 57,25 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ572 | ||
| VALEE577 | 0 | R$ 11,38 | 1 | 0 | 0 | 0 | 0 | 57,75 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ577 | ||
| VALEE582 | R$ 8,67 | R$ 10,91 | 1 | 0 | 0 | 0 | 0 | 58,25 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ582 | ||
| VALEE580 | R$ 8,34 | R$ 10,45 | 1 | 0 | 0 | 0 | 0 | 58,75 | 0 | 0,83 | 0,42 | 0 | -0.15 | 1,08 | R$ 1,08 | VALEQ580 | ||
| VALEE592 | R$ 7,88 | R$ 9,98 | 1 | 0 | 0 | 0 | 0 | 59,25 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ592 | ||
| VALEE637 | R$ 10,36 | R$ 10,36 | 0.72 | 15,754 | 0 | 0 | 0 | 62,25 | 0 | 0 | 0 | 0 | -0.28 | 3,46 | R$ 3,46 | VALEQ637 | ||
| VALEE627 | R$ 6,50 | R$ 6,71 | 1 | 0 | 0,35 | 0,70 | 0 | 62,75 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ627 | ||
| VALEE632 | 0 | R$ 6,24 | 1 | 0 | 0 | 0 | 0 | 63,25 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ632 | ||
| VALEE65 | R$ 3,30 | R$ 5,78 | 1 | 0 | 0 | 0 | 0 | 63,75 | 0 | 0 | 0 | 0 | -0.31 | 3,62 | R$ 3,62 | VALEQ65 | ||
| VALEE642 | R$ 5,00 | R$ 5,31 | 1 | 0 | 0 | 0 | 0 | 64,25 | 0 | 0 | 0 | 0 | -0.27 | 1,86 | R$ 1,86 | VALEQ642 | ||
| VALEE647 | 0 | R$ 4,84 | 1 | 0 | 0 | 0 | 0 | 64,75 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ647 | ||
| VALEE652 | R$ 4,50 | R$ 4,50 | 0.92 | 0 | 5,75 | 0 | 11,50 | 65,25 | 4,23 | 0 | 2,12 | 0 | -0.33 | 3,13 | R$ 3,13 | VALEQ652 | ||
| VALEE657 | R$ 5,93 | R$ 5,93 | 0.69 | 64,266 | 0 | 0 | 0 | 65,75 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ657 | ||
| VALEE662 | 0 | R$ 3,44 | 1 | 0 | 0 | 0 | 0 | 66,25 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ662 | ||
| VALEE667 | R$ 4,39 | R$ 4,39 | 0.69 | 0 | 0 | 0 | 0 | 66,75 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ667 | ||
| VALEE672 | R$ 4,20 | R$ 4,20 | 0.66 | 0 | 0 | 0 | 0 | 67,25 | 0 | 2,33 | 1,17 | 0 | -0.36 | 2,18 | R$ 2,18 | VALEQ672 | ||
| VALEE693 | R$ 4,25 | R$ 4,25 | 0.63 | 0 | 5,85 | 3,80 | 7,90 | 67,75 | 0 | 0 | 0 | 0 | -0.38 | 11,83 | R$ 11,83 | VALEQ693 | ||
| VALEE727 | R$ 2,00 | R$ 2,00 | 0.39 | 0 | 0,37 | 0,73 | 0 | 72,75 | 0 | 0 | 0 | 0 | -0.57 | 5,59 | R$ 5,59 | VALEQ727 | ||
| VALEE260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 260,25 | 0 | 0 | 0 | 0 | -1 | 177,693 | 0 | VALEQ260 | ||
| VALEE270 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 270,25 | 0 | 0 | 0 | 0 | -1 | 187,03 | 0 | VALEQ270 | ||
| VALEE280 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 280,25 | 0 | 0 | 0 | 0 | -1 | 196,367 | 0 | VALEQ280 | ||
| VALEE370 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 370,25 | 0 | 0 | 0 | 0 | -1 | 280,399 | 0 | VALEQ370 | ||
| VALEE380 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 380,25 | 0 | 0 | 0 | 0 | -1 | 289,736 | 0 | VALEQ380 | ||
| VALEE390 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 390,25 | 0 | 0 | 0 | 0 | -1 | 299,072 | 0 | VALEQ390 | ||
| VALEE400 | R$ 19,28 | R$ 19,28 | 0.47 | 0 | 0 | 0 | 0 | 400,25 | 0 | 0 | 0 | 0 | -1 | 308,409 | R$ 0,05 | VALEQ400 | ||
| VALEE450 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 450,25 | 0 | 0 | 0 | 0 | -1 | 355,094 | 0 | VALEQ450 |