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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VALEJ411W1 | 0 | R$ 36,37 | 1 | 0 | 0 | 0 | 0 | 41,15 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEV411W1 | ||
| VALEJ414W1 | 0 | R$ 36,13 | 1 | 0 | 0 | 0 | 0 | 41,40 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEV414W1 | ||
| VALEJ416W1 | 0 | R$ 35,88 | 1 | 0 | 0 | 0 | 0 | 41,65 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEV416W1 | ||
| VALEJ419W1 | 0 | R$ 35,64 | 1 | 0 | 0 | 0 | 0 | 41,90 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEV419W1 | ||
| VALEJ421W1 | 0 | R$ 35,39 | 1 | 0 | 0 | 0 | 0 | 42,15 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEV421W1 | ||
| VALEJ424W1 | 0 | R$ 35,15 | 1 | 0 | 0 | 0 | 0 | 42,40 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEV424W1 | ||
| VALEJ426W1 | 0 | R$ 34,90 | 1 | 0 | 0 | 0 | 0 | 42,65 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEV426W1 | ||
| VALEJ429W1 | 0 | R$ 34,66 | 1 | 0 | 0 | 0 | 0 | 42,90 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEV429W1 | ||
| VALEJ431W1 | 0 | R$ 34,41 | 1 | 0 | 0 | 0 | 0 | 43,15 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEV431W1 | ||
| VALEJ434W1 | 0 | R$ 34,17 | 1 | 0 | 0 | 0 | 0 | 43,40 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEV434W1 | ||
| VALEJ436W1 | 0 | R$ 33,92 | 1 | 0 | 0 | 0 | 0 | 43,65 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEV436W1 | ||
| VALEJ439W1 | 0 | R$ 33,68 | 1 | 0 | 0 | 0 | 0 | 43,90 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEV439W1 | ||
| VALEJ441W1 | 0 | R$ 33,43 | 1 | 0 | 0 | 0 | 0 | 44,15 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEV441W1 | ||
| VALEJ444W1 | 0 | R$ 33,19 | 1 | 0 | 0 | 0 | 0 | 44,40 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEV444W1 | ||
| VALEJ446W1 | 0 | R$ 32,94 | 1 | 0 | 0 | 0 | 0 | 44,65 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEV446W1 | ||
| VALEJ449W1 | 0 | R$ 32,70 | 1 | 0 | 0 | 0 | 0 | 44,90 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEV449W1 | ||
| VALEJ451W1 | 0 | R$ 32,45 | 1 | 0 | 0 | 0 | 0 | 45,15 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEV451W1 | ||
| VALEJ454W1 | 0 | R$ 32,21 | 1 | 0 | 0 | 0 | 0 | 45,40 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEV454W1 | ||
| VALEJ456W1 | 0 | R$ 31,97 | 1 | 0 | 0 | 0 | 0 | 45,65 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEV456W1 | ||
| VALEJ459W1 | 0 | R$ 31,72 | 1 | 0 | 0 | 0 | 0 | 45,90 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEV459W1 | ||
| VALEJ461W1 | 0 | R$ 31,48 | 1 | 0 | 0 | 0 | 0 | 46,15 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEV461W1 | ||
| VALEJ464W1 | 0 | R$ 31,23 | 1 | 0 | 0 | 0 | 0 | 46,40 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEV464W1 | ||
| VALEJ466W1 | 0 | R$ 30,99 | 1 | 0 | 0 | 0 | 0 | 46,65 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEV466W1 | ||
| VALEJ469W1 | 0 | R$ 30,74 | 1 | 0 | 0 | 0 | 0 | 46,90 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEV469W1 | ||
| VALEJ471W1 | 0 | R$ 30,50 | 1 | 0 | 0 | 0 | 0 | 47,15 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEV471W1 | ||
| VALEJ474W1 | 0 | R$ 30,25 | 1 | 0 | 0 | 0 | 0 | 47,40 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEV474W1 | ||
| VALEJ476W1 | 0 | R$ 30,01 | 1 | 0 | 0 | 0 | 0 | 47,65 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEV476W1 | ||
| VALEJ479W1 | 0 | R$ 29,76 | 1 | 0 | 0 | 0 | 0 | 47,90 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEV479W1 | ||
| VALEJ481W1 | 0 | R$ 29,52 | 1 | 0 | 0 | 0 | 0 | 48,15 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEV481W1 | ||
| VALEJ484W1 | 0 | R$ 29,27 | 1 | 0 | 0 | 0 | 0 | 48,40 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEV484W1 | ||
| VALEJ486W1 | 0 | R$ 29,03 | 1 | 0 | 0 | 0 | 0 | 48,65 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEV486W1 | ||
| VALEJ489W1 | 0 | R$ 28,78 | 1 | 0 | 0 | 0 | 0 | 48,90 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEV489W1 | ||
| VALEJ491W1 | 0 | R$ 28,54 | 1 | 0 | 0 | 0 | 0 | 49,15 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEV491W1 | ||
| VALEJ494W1 | R$ 26,02 | R$ 28,29 | 1 | 0 | 0 | 0 | 0 | 49,40 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEV494W1 | ||
| VALEJ496W1 | R$ 26,27 | R$ 28,05 | 1 | 0 | 0 | 0 | 0 | 49,65 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEV496W1 | ||
| VALEJ499W1 | 0 | R$ 27,80 | 1 | 0 | 0 | 0 | 0 | 49,90 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEV499W1 | ||
| VALEJ501W1 | 0 | R$ 27,56 | 1 | 0 | 0 | 0 | 0 | 50,15 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEV501W1 | ||
| VALEJ506W1 | 0 | R$ 27,07 | 1 | 0 | 0 | 0 | 0 | 50,65 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEV506W1 | ||
| VALEJ511W1 | 0 | R$ 26,58 | 1 | 0 | 0 | 0 | 0 | 51,15 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEV511W1 | ||
| VALEJ516W1 | 0 | R$ 26,09 | 1 | 0 | 0 | 0 | 0 | 51,65 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEV516W1 | ||
| VALEJ521W1 | 0 | R$ 25,60 | 1 | 0 | 0 | 0 | 0 | 52,15 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEV521W1 | ||
| VALEJ526W1 | 0 | R$ 25,11 | 1 | 0 | 0 | 0 | 0 | 52,65 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEV526W1 | ||
| VALEJ531W1 | 0 | R$ 24,62 | 1 | 0 | 0 | 0 | 0 | 53,15 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEV531W1 | ||
| VALEJ536W1 | 0 | R$ 24,13 | 1 | 0 | 0 | 0 | 0 | 53,65 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEV536W1 | ||
| VALEJ541W1 | 0 | R$ 23,64 | 1 | 0 | 0 | 0 | 0 | 54,15 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEV541W1 | ||
| VALEJ546W1 | 0 | R$ 23,15 | 1 | 0 | 0 | 0 | 0 | 54,65 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEV546W1 | ||
| VALEJ551W1 | 0 | R$ 22,66 | 1 | 0 | 0 | 0 | 0 | 55,15 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEV551W1 | ||
| VALEJ556W1 | R$ 21,42 | R$ 22,17 | 1 | 0 | 0 | 0 | 0 | 55,65 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEV556W1 | ||
| VALEJ561W1 | 0 | R$ 21,69 | 1 | 0 | 0 | 0 | 0 | 56,15 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEV561W1 | ||
| VALEJ566W1 | 0 | R$ 21,20 | 1 | 0 | 0 | 0 | 0 | 56,65 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEV566W1 | ||
| VALEJ571W1 | 0 | R$ 20,71 | 1 | 0 | 0 | 0 | 0 | 57,15 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEV571W1 | ||
| VALEJ576W1 | 0 | R$ 20,22 | 1 | 0 | 0 | 0 | 0 | 57,65 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEV576W1 | ||
| VALEJ581W1 | 0 | R$ 19,73 | 1 | 0 | 0 | 0 | 0 | 58,15 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEV581W1 | ||
| VALEJ586W1 | R$ 19,06 | R$ 19,24 | 1 | 0 | 0 | 0 | 0 | 58,65 | 0 | 0 | 0 | 0 | -0.02 | 0,10 | R$ 0,10 | VALEV586W1 | ||
| VALEJ591W1 | 0 | R$ 18,75 | 1 | 0 | 0 | 0 | 0 | 59,15 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEV591W1 | ||
| VALEJ596W1 | 0 | R$ 18,26 | 1 | 0 | 0 | 0 | 0 | 59,65 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEV596W1 | ||
| VALEJ601W1 | 0 | R$ 17,77 | 1 | 0 | 0 | 0 | 0 | 60,15 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEV601W1 | ||
| VALEJ606W1 | R$ 16,41 | R$ 17,28 | 1 | 0 | 0 | 0 | 0 | 60,65 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEV606W1 | ||
| VALEJ611W1 | 0 | R$ 16,79 | 1 | 0 | 0 | 0 | 0 | 61,15 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEV611W1 | ||
| VALEJ616W1 | 0 | R$ 16,30 | 1 | 0 | 0 | 0 | 0 | 61,65 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEV616W1 | ||
| VALEJ621W1 | 0 | R$ 15,81 | 1 | 0 | 0 | 0 | 0 | 62,15 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEV621W1 | ||
| VALEJ626W1 | 0 | R$ 15,32 | 1 | 0 | 0 | 0 | 0 | 62,65 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEV626W1 | ||
| VALEJ631W1 | 0 | R$ 14,83 | 1 | 0 | 0 | 0 | 0 | 63,15 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEV631W1 | ||
| VALEJ636W1 | 0 | R$ 14,34 | 1 | 0 | 0 | 0 | 0 | 63,65 | 0 | 0 | 0 | 0 | -0.08 | 0,47 | R$ 0,47 | VALEV636W1 | ||
| VALEJ641W1 | 0 | R$ 13,85 | 1 | 0 | 0 | 0 | 0 | 64,15 | 0 | 0 | 0 | 0 | -0.06 | 0,29 | R$ 0,29 | VALEV641W1 | ||
| VALEJ646W1 | 0 | R$ 13,36 | 1 | 0 | 0 | 0 | 0 | 64,65 | 0 | 0 | 0 | 0 | -0.1 | 0,58 | R$ 0,58 | VALEV646W1 | ||
| VALEJ651W1 | 0 | R$ 12,87 | 1 | 0 | 0 | 0 | 0 | 65,15 | 0 | 0 | 0 | 0 | -0.08 | 0,37 | R$ 0,37 | VALEV651W1 | ||
| VALEJ656W1 | 0 | R$ 12,38 | 1 | 0 | 0 | 0 | 0 | 65,65 | 0 | 0 | 0 | -67,568 | -0.06 | 0,24 | R$ 0,24 | VALEV656W1 | ||
| VALEJ661W1 | 0 | R$ 11,89 | 1 | 0 | 0 | 0 | 0 | 66,15 | 0 | 0 | 0 | 0 | -0.09 | 0,45 | R$ 0,45 | VALEV661W1 | ||
| VALEJ666W1 | 0 | R$ 11,40 | 1 | 0 | 0 | 0 | 0 | 66,65 | 0 | 0 | 0 | 0 | -0.1 | 0,50 | R$ 0,50 | VALEV666W1 | ||
| VALEJ671W1 | 0 | R$ 10,92 | 1 | 0 | 0 | 0 | 0 | 67,15 | 0 | 0 | 0 | 0 | -0.11 | 0,56 | R$ 0,56 | VALEV671W1 | ||
| VALEJ676W1 | 0 | R$ 10,43 | 1 | 0 | 0 | 0 | 0 | 67,65 | 0 | 0 | 0 | 0 | -0.12 | 0,60 | R$ 0,60 | VALEV676W1 | ||
| VALEJ681W1 | 0 | R$ 9,94 | 1 | 0 | 0 | 0 | 0 | 68,15 | 0 | 0 | 0 | 0 | -0.1 | 0,42 | R$ 0,42 | VALEV681W1 | ||
| VALEJ686W1 | 0 | R$ 9,45 | 1 | 0 | 0 | 0 | 0 | 68,65 | 0 | 0 | 0 | 0 | -0.14 | 0,75 | R$ 0,75 | VALEV686W1 | ||
| VALEJ691W1 | 0 | R$ 8,96 | 1 | 0 | 0 | 0 | 0 | 69,15 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEV691W1 | ||
| VALEJ696W1 | 0 | R$ 8,47 | 1 | 0 | 0 | 0 | 0 | 69,65 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEV696W1 | ||
| VALEJ701W1 | R$ 7,00 | R$ 7,98 | 1 | 0 | 0 | 0 | 0 | 70,15 | 0 | 0 | 0 | 0 | -0.18 | 1,06 | R$ 1,06 | VALEV701W1 | ||
| VALEJ706W1 | 0 | R$ 7,49 | 1 | 0 | 0 | 0 | 0 | 70,65 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEV706W1 | ||
| VALEJ711W1 | 0 | R$ 7,00 | 1 | 0 | 0 | 0 | 0 | 71,15 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEV711W1 | ||
| VALEJ716W1 | 0 | R$ 6,51 | 1 | 0 | 0 | 0 | 0 | 71,65 | 0 | 0 | 0 | 0 | -0.23 | 1,45 | R$ 1,45 | VALEV716W1 | ||
| VALEJ721W1 | R$ 4,83 | R$ 6,02 | 1 | 0 | 0 | 0 | 0 | 72,15 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEV721W1 | ||
| VALEJ726W1 | 0 | R$ 5,53 | 1 | 0 | 0 | 0 | 0 | 72,65 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEV726W1 | ||
| VALEJ731W1 | 0 | R$ 5,04 | 1 | 0 | 0 | 0 | 0 | 73,15 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEV731W1 | ||
| VALEJ736W1 | 0 | R$ 4,55 | 1 | 0 | 0 | 0 | 0 | 73,65 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEV736W1 | ||
| VALEJ741W1 | 0 | R$ 4,06 | 1 | 0 | 0 | 0 | 0 | 74,15 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEV741W1 | ||
| VALEJ746W1 | 0 | R$ 3,57 | 1 | 0 | 0 | 0 | 0 | 74,65 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEV746W1 | ||
| VALEJ751W1 | 0 | R$ 3,08 | 1 | 0 | 0 | 0 | 0 | 75,15 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEV751W1 | ||
| VALEJ756W1 | R$ 4,39 | R$ 4,39 | 0.66 | 0 | 0 | 0 | 0 | 75,65 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEV756W1 | ||
| VALEJ761W1 | 0 | R$ 2,10 | 1 | 0 | 0 | 0 | 0 | 76,15 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEV761W1 | ||
| VALEJ766W1 | R$ 1,81 | R$ 1,81 | 0.81 | 0 | 0 | 0 | 0 | 76,65 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEV766W1 | ||
| VALEJ771W1 | 0 | R$ 1,12 | 1 | 0 | 0 | 0 | 0 | 77,15 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEV771W1 | ||
| VALEJ776W1 | 0 | R$ 0,64 | 1 | 0 | 0 | 0 | 0 | 77,65 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEV776W1 | ||
| VALEJ781W1 | R$ 2,75 | R$ 2,75 | 0.53 | 0 | 0 | 0 | 0 | 78,15 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEV781W1 | ||
| VALEJ786W1 | R$ 2,00 | R$ 2,00 | 0.49 | -31,034 | 0 | 0 | 0 | 78,65 | 0 | 0 | 0 | 0 | -1 | 0,344 | 0 | VALEV786W1 | ||
| VALEJ791W1 | R$ 2,33 | R$ 2,33 | 0.47 | 0 | 0 | 0 | 0 | 79,15 | 0 | 0 | 0 | 0 | -1 | 0,834 | 0 | VALEV791W1 | ||
| VALEJ796W1 | R$ 2,09 | R$ 2,09 | 0.44 | 0 | 0 | 0 | 0 | 79,65 | 0 | 0 | 0 | 0 | -1 | 1,323 | 0 | VALEV796W1 | ||
| VALEJ841W1 | R$ 0,95 | R$ 0,95 | 0.24 | -2,062 | 0 | 0 | 0 | 84,15 | 0 | 0 | 0 | 0 | -1 | 5,729 | 0 | VALEV841W1 |