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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VALEC54 | R$ 30,79 | R$ 31,29 | 1 | 0 | 0 | 0 | 0 | 54,54 | 0 | 0 | 0 | 0 | -0.03 | 0,25 | R$ 0,25 | VALEO54 | ||
| VALEC550 | R$ 32,27 | R$ 32,27 | 0.92 | 0 | 0 | 0 | 0 | 55,04 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEO550 | ||
| VALEC56 | R$ 29,30 | R$ 29,48 | 1 | 0 | 0 | 0 | 0 | 56,54 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEO56 | ||
| VALEC630 | R$ 25,48 | R$ 28,11 | 1 | 0 | 4,13 | 8,25 | 0 | 58,04 | 0 | 0,35 | 0,18 | 0 | -0.05 | 0,53 | R$ 0,53 | VALEO630 | ||
| VALEC600 | R$ 18,65 | R$ 26,30 | 1 | 0 | 0 | 0 | 0 | 60,04 | 0 | 0 | 0 | 0 | -0.07 | 0,82 | R$ 0,82 | VALEO600 | ||
| VALEC605 | R$ 24,20 | R$ 25,85 | 1 | 0 | 0 | 0 | 0 | 60,54 | 0 | 0 | 0 | 0 | 0 | 0,01 | R$ 0,01 | VALEO605 | ||
| VALEC610 | R$ 17,40 | R$ 25,39 | 1 | 0 | 0 | 0 | 0 | 61,04 | 0 | 0 | 0 | 0 | 0 | 0,01 | R$ 0,01 | VALEO610 | ||
| VALEC615 | R$ 17,21 | R$ 24,94 | 1 | 0 | 0 | 0 | 0 | 61,54 | 0 | 0 | 0 | 0 | 0 | 0,01 | R$ 0,01 | VALEO615 | ||
| VALEC620 | R$ 16,80 | R$ 24,48 | 1 | 0 | 0 | 0 | 0 | 62,04 | 0 | 0 | 0 | 0 | 0 | 0,01 | R$ 0,01 | VALEO620 | ||
| VALEC710 | R$ 15,78 | R$ 16,32 | 1 | 0 | 0 | 0 | 0 | 71,04 | 0 | 0 | 0 | 0 | -0.15 | 1,75 | R$ 1,75 | VALEO710 | ||
| VALEC715 | R$ 14,97 | R$ 15,86 | 1 | 0 | 0 | 0 | 0 | 71,54 | 0 | 0 | 0 | 0 | 0 | 0,01 | R$ 0,01 | VALEO715 | ||
| VALEC720 | R$ 6,59 | R$ 15,41 | 1 | 0 | 0 | 0 | 0 | 72,04 | 0 | 0 | 0 | 0 | -0.01 | 0,02 | R$ 0,02 | VALEO720 | ||
| VALEC72 | R$ 15,40 | R$ 15,40 | 0.92 | 0 | 0 | 0 | 0 | 72,54 | 3,15 | 0 | 1,58 | 0 | -0.18 | 2,39 | R$ 2,39 | VALEO72 | ||
| VALEC730 | R$ 5,35 | R$ 14,50 | 1 | 0 | 0 | 0 | 0 | 73,04 | 0 | 0 | 0 | 0 | 0 | 0,01 | R$ 0,01 | VALEO730 | ||
| VALEC735 | R$ 5,60 | R$ 14,05 | 1 | 0 | 0 | 0 | 0 | 73,54 | 0 | 0 | 0 | 0 | -0.01 | 0,01 | R$ 0,01 | VALEO735 | ||
| VALEC740 | R$ 14,51 | R$ 14,51 | 0.88 | 0 | 0 | 0 | 0 | 74,04 | 0 | 0 | 0 | 0 | -0.01 | 0,01 | R$ 0,01 | VALEO740 | ||
| VALEC745 | R$ 4,30 | R$ 13,14 | 1 | 0 | 0 | 0 | 0 | 74,54 | 0 | 0 | 0 | 0 | -0.01 | 0,01 | R$ 0,01 | VALEO745 | ||
| VALEC750 | R$ 13,11 | R$ 13,11 | 0.92 | 0 | 0 | 0 | 0 | 75,04 | 0 | 0 | 0 | 0 | -0.01 | 0,01 | R$ 0,01 | VALEO750 | ||
| VALEC755 | R$ 13,50 | R$ 13,50 | 0.84 | 0 | 0 | 0 | 0 | 75,54 | 0 | 0 | 0 | 0 | -0.01 | 0,01 | R$ 0,01 | VALEO755 | ||
| VALEC760 | R$ 2,75 | R$ 11,78 | 1 | 0 | 0 | 0 | 0 | 76,04 | 0 | 0 | 0 | 0 | -0.22 | 2,66 | R$ 2,66 | VALEO760 | ||
| VALEC765 | R$ 2,13 | R$ 11,32 | 1 | 0 | 0 | 0 | 0 | 76,54 | 0 | 0 | 0 | 0 | -0.01 | 0,01 | R$ 0,01 | VALEO765 | ||
| VALEC770 | R$ 13,37 | R$ 13,37 | 0.78 | 0 | 0 | 0 | 0 | 77,04 | 0 | 0 | 0 | 0 | -0.24 | 3,15 | R$ 3,15 | VALEO770 | ||
| VALEC775 | R$ 1,14 | R$ 10,42 | 1 | 0 | 0 | 0 | 0 | 77,54 | 0 | 0 | 0 | 0 | -0.02 | 0,03 | R$ 0,03 | VALEO775 | ||
| VALEC780 | R$ 16,20 | R$ 16,20 | 0.71 | 0 | 0 | 0 | 0 | 78,04 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEO780 | ||
| VALEC785 | R$ 11,83 | R$ 11,83 | 0.77 | 0 | 0 | 0 | 0 | 78,54 | 0 | 0 | 0 | 0 | -0.09 | 0,37 | R$ 0,37 | VALEO785 | ||
| VALEC790 | 0 | R$ 9,06 | 1 | 0 | 0 | 0 | 0 | 79,04 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEO790 | ||
| VALEC795 | R$ 0,01 | R$ 8,60 | 1 | 0 | 0 | 0 | 0 | 79,54 | 0 | 0 | 0 | 0 | -0.28 | 3,86 | R$ 3,86 | VALEO795 | ||
| VALEC800 | 0 | R$ 8,15 | 1 | 0 | 0 | 0 | 0 | 80,04 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEO800 | ||
| VALEC805 | R$ 0,01 | R$ 7,69 | 1 | 0 | 0 | 0 | 0 | 80,54 | 0 | 0 | 0 | 0 | -0.28 | 3,36 | R$ 3,36 | VALEO805 | ||
| VALEC810 | 0 | R$ 7,24 | 1 | 0 | 0 | 0 | 0 | 81,04 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEO810 | ||
| VALEC815 | R$ 0,01 | R$ 6,79 | 1 | 0 | 0 | 0 | 0 | 81,54 | 0 | 0 | 0 | 0 | -0.29 | 2,97 | R$ 2,97 | VALEO815 | ||
| VALEC820 | 0 | R$ 6,33 | 1 | 0 | 0 | 0 | 0 | 82,04 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEO820 | ||
| VALEC825 | R$ 0,01 | R$ 5,88 | 1 | 0 | 0 | 0 | 0 | 82,54 | 8,95 | 0 | 4,47 | 0 | -0.33 | 4,30 | R$ 4,30 | VALEO825 | ||
| VALEC830 | 0 | R$ 5,43 | 1 | 0 | 0 | 0 | 0 | 83,04 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEO830 | ||
| VALEC835 | R$ 16,82 | R$ 16,82 | 0.64 | 0 | 0 | 0 | 0 | 83,54 | 0 | 0 | 0 | 0 | -0.35 | 5,51 | R$ 5,51 | VALEO835 | ||
| VALEC840 | 0 | R$ 4,52 | 1 | 0 | 0 | 0 | 0 | 84,04 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEO840 | ||
| VALEC845 | R$ 10,47 | R$ 10,47 | 0.63 | 0 | 0 | 0 | 0 | 84,54 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEO845 | ||
| VALEC850 | 0 | R$ 3,61 | 1 | 0 | 0 | 0 | 0 | 85,04 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEO850 | ||
| VALEC855 | R$ 9,94 | R$ 9,94 | 0.61 | 0 | 0 | 0 | 0 | 85,54 | 0 | 0 | 0 | 0 | -0.38 | 4,20 | R$ 4,20 | VALEO855 | ||
| VALEC860 | 0 | R$ 2,70 | 1 | 0 | 0 | 0 | 0 | 86,04 | 0 | 0 | 0 | 0 | -0.39 | 5,14 | R$ 5,14 | VALEO860 | ||
| VALEC865 | R$ 10,00 | R$ 10,00 | 0.6 | 0 | 0 | 0 | 0 | 86,54 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEO865 | ||
| VALEC87 | 0 | R$ 1,80 | 1 | 0 | 0 | 0 | 0 | 87,04 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEO87 | ||
| VALEC875 | 0 | R$ 1,34 | 1 | 0 | 0 | 0 | 0 | 87,54 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEO875 | ||
| VALEC880 | 0 | R$ 0,89 | 1 | 0 | 0 | 0 | 0 | 88,04 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEO880 | ||
| VALEC885 | 0 | R$ 0,43 | 1 | 0 | 0 | 0 | 0 | 88,54 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEO885 | ||
| VALEC890 | R$ 0,01 | R$ 0,01 | 0.33 | 0 | 0 | 0 | 0 | 89,04 | 0 | 0 | 0 | 0 | -0.44 | 10,30 | R$ 10,30 | VALEO890 | ||
| VALEC895 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 89,54 | 0 | 0 | 0 | 0 | -1 | 0,474 | 0 | VALEO895 | ||
| VALEC90 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 90,04 | 0 | 0 | 0 | 0 | -1 | 0,928 | 0 | VALEO90 | ||
| VALEC91 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 91,54 | 0 | 0 | 0 | 0 | -1 | 2,289 | 0 | VALEO91 | ||
| VALEC92 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 92,04 | 0 | 0 | 0 | 0 | -1 | 2,743 | 0 | VALEO92 | ||
| VALEC955 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 95,54 | 0 | 0 | 0 | 0 | -1 | 5,919 | 0 | VALEO955 | ||
| VALEC975 | R$ 4,99 | R$ 4,99 | 0.4 | 0 | 0 | 0 | 0 | 97,54 | 0 | 0 | 0 | 0 | -1 | 7,734 | 0 | VALEO975 | ||
| VALEC101 | R$ 0,01 | R$ 0,01 | 0.01 | 0 | 0 | 0 | 0 | 101,04 | 0 | 0 | 0 | 0 | -0.69 | 13,86 | R$ 13,86 | VALEO101 | ||
| VALEC103 | R$ 3,01 | R$ 3,01 | 0.29 | 0 | 0 | 0 | 0 | 103,04 | 0 | 0 | 0 | 0 | -0.47 | 28,30 | R$ 28,30 | VALEO103 | ||
| VALEC105 | R$ 3,81 | R$ 3,81 | 0.31 | 0 | 0 | 0 | 0 | 105,04 | 0 | 0 | 0 | 0 | -0.5 | 27,85 | R$ 27,85 | VALEO105 | ||
| VALEC109 | R$ 2,19 | R$ 2,19 | 0.22 | 0 | 0 | 0 | 0 | 109,04 | 0 | 0 | 0 | 0 | -1 | 18,172 | 0 | VALEO109 | ||
| VALEC115 | R$ 1,23 | R$ 1,23 | 0.15 | 1,653 | 0 | 0 | 0 | 115,04 | 0 | 0 | 0 | 0 | -0.99 | 23,635 | R$ 20,90 | VALEO115 | ||
| VALEC121 | R$ 0,01 | R$ 0,01 | 0 | 0 | 0 | 0 | 0 | 121,04 | 0 | 0 | 0 | 0 | -0.84 | 30,65 | R$ 30,65 | VALEO121 |