VALE3 VALE ON
- R$ 65,82
0,91 +1,402%
- R$ 66,35
Máxima
- R$ 65,17
Mínima
- 32.338.800,00
Volume
- 17/05/24, 18:39:50
Último Negócio
- R$ 65,25
Abertura
- R$ 2.131,48
Volume Financeiro
- R$ 66,35
Tendência
- Alta
Curto Prazo
- Alta
Longo Prazo
Indicadores
- 25,00%
Desvio Padrão (1a)
- 20,19%
IV (1a)
- 23,14%
EWMA (1a)
- 0,94
Beta (ß)
Destaques
Séries
- 24/05/2024 - 4 dias31/05/2024 - 8 dias07/06/2024 - 13 dias14/06/2024 - 18 dias21/06/2024 - 23 dias28/06/2024 - 28 dias19/07/2024 - 43 dias16/08/2024 - 63 dias20/09/2024 - 88 dias18/10/2024 - 108 dias14/11/2024 - 127 dias20/12/2024 - 152 dias17/01/2025 - 168 dias21/02/2025 - 193 dias21/03/2025 - 213 dias16/05/2025 - 250 dias20/06/2025 - 274 dias15/08/2025 - 314 dias17/10/2025 - 359 dias19/12/2025 - 404 dias16/01/2026 - 420 dias20/03/2026 - 465 dias
CALL
PUT
Código | Último | Teórico | Delta | Liquidez | % | Mid | Bid | Ask | Strike | Ask | Bid | Mid | % | Liquidez | Delta | Teórico | Último | Código |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
VALEI540 | R$ 27,15 | R$ 27,15 | 0.84 | 0 | 0 | 0 | 0 | 45,33 | 0,29 | 0,02 | 0,16 | 0 | -0.02 | 0,08 | R$ 0,08 | VALEU540 | ||
VALEI560 | 0 | R$ 20,59 | 1 | 0 | 0 | 0 | 0 | 47,33 | 0,59 | 0,06 | 0,32 | 0 | -0.02 | 0,08 | R$ 0,08 | VALEU560 | ||
VALEI580 | R$ 16,24 | R$ 18,68 | 1 | 0 | 0 | 0 | 0 | 49,33 | 0 | 0 | 0 | 983,333 | -0.08 | 0,65 | R$ 0,65 | VALEU580 | ||
VALEI503 | 0 | R$ 17,72 | 1 | 0 | 0 | 0 | 0 | 50,33 | 0 | 0 | 0 | 0 | -0.05 | 0,30 | R$ 0,30 | VALEU503 | ||
VALEI600 | R$ 24,00 | R$ 24,00 | 0.78 | 0 | 0 | 0 | 0 | 51,33 | 0 | 0,15 | 0,08 | 0 | -0.05 | 0,24 | R$ 0,24 | VALEU600 | ||
VALEI620 | R$ 22,00 | R$ 22,00 | 0.77 | 0 | 0 | 0 | 0 | 53,33 | 1,20 | 0,17 | 0,69 | 0 | -0.06 | 0,28 | R$ 0,28 | VALEU620 | ||
VALEI558 | 0 | R$ 12,47 | 1 | 0 | 0 | 0 | 0 | 55,83 | 0 | 0 | 0 | -2,222 | -0.08 | 0,44 | R$ 0,44 | VALEU558 | ||
VALEI568 | 0 | R$ 11,51 | 1 | 0 | 0 | 0 | 0 | 56,83 | 0 | 0 | 0 | -2,00 | -0.1 | 0,49 | R$ 0,49 | VALEU568 | ||
VALEI573 | 0 | R$ 11,03 | 1 | 0 | 0 | 0 | 0 | 57,33 | 0 | 0,38 | 0,19 | 0 | -0.12 | 0,71 | R$ 0,71 | VALEU573 | ||
VALEI665 | R$ 10,77 | R$ 10,77 | 0.94 | 0 | 0 | 0 | 0 | 57,83 | 0 | 0,50 | 0,25 | -15,385 | -0.11 | 0,55 | R$ 0,55 | VALEU665 | ||
VALEI583 | R$ 8,95 | R$ 10,08 | 1 | 0 | 0 | 0 | 0 | 58,33 | 0 | 0,60 | 0,30 | 0 | -0.16 | 1,15 | R$ 1,15 | VALEU583 | ||
VALEI588 | 0 | R$ 9,60 | 1 | 0 | 0 | 0 | 0 | 58,83 | 0 | 0 | 0 | 0 | -0.16 | 1,00 | R$ 1,00 | VALEU588 | ||
VALEI593 | 0 | R$ 9,12 | 1 | 0 | 0 | 0 | 0 | 59,33 | 0 | 0,50 | 0,25 | 0 | -0.16 | 1,00 | R$ 1,00 | VALEU593 | ||
VALEI625 | R$ 5,63 | R$ 8,65 | 1 | 0 | 0 | 0 | 0 | 59,83 | 2,00 | 0,65 | 1,33 | 0 | -0.17 | 1,00 | R$ 1,00 | VALEU625 | ||
VALEI630 | R$ 8,50 | R$ 8,50 | 0.9 | 10,246 | 0 | 0 | 0 | 60,33 | 0 | 0 | 0 | 0 | -0.17 | 1,00 | R$ 1,00 | VALEU630 | ||
VALEI635 | R$ 7,21 | R$ 7,69 | 1 | 0 | 0 | 0 | 0 | 60,83 | 0 | 0,90 | 0,45 | -17,647 | -0.18 | 0,98 | R$ 0,98 | VALEU635 | ||
VALEI640 | R$ 6,74 | R$ 7,21 | 1 | 0 | 0 | 0 | 0 | 61,33 | 3,50 | 1,05 | 2,28 | 0 | -0.21 | 1,40 | R$ 1,40 | VALEU640 | ||
VALEI645 | R$ 5,27 | R$ 6,73 | 1 | 0 | 0 | 0 | 0 | 61,83 | 1,73 | 0 | 0,87 | -26,38 | -0.21 | 1,20 | R$ 1,20 | VALEU645 | ||
VALEI650 | 0 | R$ 6,26 | 1 | 0 | 0 | 0 | 0 | 62,33 | 0 | 0,91 | 0,46 | 0 | -0.24 | 1,70 | R$ 1,70 | VALEU650 | ||
VALEI655 | R$ 5,31 | R$ 5,78 | 1 | 0 | 0 | 0 | 0 | 62,83 | 2,04 | 0,92 | 1,48 | 0 | -0.27 | 2,05 | R$ 2,05 | VALEU655 | ||
VALEI660 | R$ 5,40 | R$ 5,40 | 0.94 | 0 | 0,29 | 0,58 | 0 | 63,33 | 3,03 | 0,15 | 1,59 | -5,682 | -0.26 | 1,66 | R$ 1,66 | VALEU660 | ||
VALEI66 | R$ 5,15 | R$ 5,15 | 0.87 | 0 | 0 | 0 | 0 | 63,83 | 2,40 | 0 | 1,20 | -17,391 | -0.27 | 1,71 | R$ 1,71 | VALEU66 | ||
VALEI670 | R$ 5,00 | R$ 5,00 | 0.8 | 0 | 0,22 | 0,44 | 0 | 64,33 | 4,35 | 0 | 2,17 | 0 | -0.26 | 1,33 | R$ 1,33 | VALEU670 | ||
VALEI675 | R$ 4,56 | R$ 4,56 | 0.78 | 0 | 1,15 | 2,30 | 0 | 64,83 | 0 | 0 | 0 | 0 | -0.32 | 2,30 | R$ 2,30 | VALEU675 | ||
VALEI740 | R$ 4,50 | R$ 4,50 | 0.73 | 6,635 | 0 | 0 | 0 | 65,33 | 0 | 1,80 | 0,90 | -10,435 | -0.32 | 2,06 | R$ 2,06 | VALEU740 | ||
VALEI685 | R$ 4,87 | R$ 4,87 | 0.66 | 19,363 | 2,25 | 4,50 | 0 | 65,83 | 0 | 0 | 0 | 0 | -0.33 | 1,77 | R$ 1,77 | VALEU685 | ||
VALEI690 | R$ 2,98 | R$ 2,98 | 0.76 | 0 | 0 | 0 | 0 | 66,33 | 0 | 2,15 | 1,08 | 0 | -0.35 | 2,00 | R$ 2,00 | VALEU690 | ||
VALEI695 | R$ 3,48 | R$ 3,48 | 0.65 | 0 | 0,56 | 1,13 | 0 | 66,83 | 5,00 | 0 | 2,50 | -8,333 | -0.38 | 2,20 | R$ 2,20 | VALEU695 | ||
VALEI700 | R$ 4,00 | R$ 4,00 | 0.6 | 68,776 | 0 | 0 | 0 | 67,33 | 0 | 0 | 0 | -44,536 | -0.39 | 2,03 | R$ 2,03 | VALEU700 | ||
VALEI705 | R$ 3,75 | R$ 3,75 | 0.57 | 23,762 | 0,88 | 1,75 | 0 | 67,83 | 0 | 0 | 0 | -12,571 | -0.43 | 3,06 | R$ 3,06 | VALEU705 | ||
VALEI710 | R$ 1,67 | R$ 1,67 | 0.57 | 0 | 0 | 0 | 0 | 68,33 | 0 | 0 | 0 | -25,758 | -0.45 | 2,45 | R$ 2,45 | VALEU710 | ||
VALEI715 | R$ 1,10 | R$ 1,10 | 0.51 | 0 | 0 | 0 | 0 | 68,83 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEU715 | ||
VALEI720 | R$ 4,00 | R$ 4,00 | 0.52 | 0 | 0 | 0 | 0 | 69,33 | 0 | 0 | 0 | 0 | -0.49 | 4,00 | R$ 4,00 | VALEU720 | ||
VALEI725 | R$ 2,50 | R$ 2,50 | 0.47 | 25,00 | 0 | 0 | 0 | 69,83 | 0 | 0 | 0 | 0 | -0.52 | 3,55 | R$ 3,55 | VALEU725 | ||
VALEI730 | R$ 1,00 | R$ 1,00 | 0.38 | 0 | 0 | 0 | 0 | 70,33 | 0 | 0 | 0 | -46,465 | -0.6 | 2,65 | R$ 2,65 | VALEU730 | ||
VALEI735 | R$ 0,96 | R$ 0,96 | 0.35 | 0 | 0 | 0 | 0 | 70,83 | 0 | 3,55 | 1,78 | 0 | -0.55 | 4,96 | R$ 4,96 | VALEU735 | ||
VALEI74 | R$ 1,27 | R$ 1,27 | 0.35 | 0 | 0 | 0 | 0 | 71,33 | 0 | 0 | 0 | 0 | -1 | 2,344 | 0 | VALEU74 | ||
VALEI745 | R$ 0,80 | R$ 0,80 | 0.29 | 0 | 0,01 | 0,02 | 0 | 71,83 | 0 | 0 | 0 | 0 | -0.54 | 6,89 | R$ 6,89 | VALEU745 | ||
VALEI750 | R$ 1,00 | R$ 1,00 | 0.3 | -35,065 | 0 | 0 | 0 | 72,33 | 0 | 0 | 0 | 0 | -0.62 | 5,52 | R$ 5,52 | VALEU750 | ||
VALEI815 | R$ 1,50 | R$ 1,50 | 0.33 | 0 | 0 | 0 | 0 | 72,83 | 0 | 0 | 0 | -29,634 | -0.64 | 5,77 | R$ 5,77 | VALEU815 | ||
VALEI820 | R$ 1,50 | R$ 1,50 | 0.32 | 0 | 0 | 0 | 0 | 73,33 | 0 | 0 | 0 | 0 | -0.59 | 7,50 | R$ 7,50 | VALEU820 | ||
VALEI765 | 0 | 0 | 0 | 0 | 0,01 | 0,01 | 0 | 73,83 | 0 | 0 | 0 | 0,71 | -0.64 | 7,09 | R$ 7,09 | VALEU765 | ||
VALEI830 | R$ 1,10 | R$ 1,10 | 0.26 | 0 | 0,76 | 0,01 | 1,50 | 74,33 | 0 | 0 | 0 | 0 | -0.67 | 7,10 | R$ 7,10 | VALEU830 | ||
VALEI775 | R$ 1,06 | R$ 1,06 | 0.25 | 0 | 0 | 0 | 0 | 74,83 | 0 | 0 | 0 | 0 | -0.53 | 12,30 | R$ 12,30 | VALEU775 | ||
VALEI840 | R$ 1,03 | R$ 1,03 | 0.24 | 0 | 0,02 | 0,04 | 0 | 75,33 | 0 | 0 | 0 | 0 | -1 | 6,167 | R$ 5,01 | VALEU840 | ||
VALEI785 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 75,83 | 0 | 0 | 0 | 0 | -1 | 6,645 | 0 | VALEU785 | ||
VALEI850 | R$ 0,80 | R$ 0,80 | 0.2 | 0 | 0 | 0 | 0 | 76,33 | 0 | 0 | 0 | 0 | -0.6 | 11,28 | R$ 11,28 | VALEU850 | ||
VALEI795 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 76,83 | 0 | 0 | 0 | 0 | -1 | 7,60 | 0 | VALEU795 | ||
VALEI860 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 77,33 | 0 | 0 | 0 | 5,148 | -0.74 | 9,60 | R$ 9,60 | VALEU860 | ||
VALEI805 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 77,83 | 0 | 0 | 0 | 0 | -1 | 8,556 | 0 | VALEU805 | ||
VALEI870 | R$ 0,60 | R$ 0,60 | 0.15 | 0 | 0,50 | 0 | 1,00 | 78,33 | 0 | 0 | 0 | 0 | -0.66 | 12,25 | R$ 12,25 | VALEU870 | ||
VALEI81 | 0 | 0 | 0 | 0 | 0,01 | 0,01 | 0 | 78,83 | 0 | 0 | 0 | 0 | -1 | 9,511 | 0 | VALEU81 | ||
VALEI880 | R$ 0,60 | R$ 0,60 | 0.15 | 0 | 3,00 | 0 | 6,00 | 79,33 | 0 | 0 | 0 | 0 | -0.69 | 12,67 | R$ 12,67 | VALEU880 | ||
VALEI847 | R$ 4,11 | R$ 4,11 | 0.36 | 0 | 0 | 0 | 0 | 79,83 | 0 | 0 | 0 | 0 | -1 | 10,467 | 0 | VALEU847 | ||
VALEI890 | R$ 26,00 | R$ 26,00 | 0.67 | 0 | 10,00 | 0 | 20,00 | 80,33 | 0 | 0 | 0 | 0 | -1 | 10,945 | 0 | VALEU890 | ||
VALEI835 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 80,83 | 0 | 0 | 0 | 0 | -1 | 11,423 | 0 | VALEU835 | ||
VALEI900 | R$ 19,58 | R$ 19,58 | 0.61 | 0 | 0,25 | 0,04 | 0,45 | 81,33 | 13,70 | 0 | 6,85 | 0 | -0.76 | 13,70 | R$ 13,70 | VALEU900 | ||
VALEI845 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 81,83 | 0 | 0 | 0 | 0 | -1 | 12,378 | 0 | VALEU845 | ||
VALEI910 | R$ 1,66 | R$ 1,66 | 0.23 | 0 | 0 | 0 | 0 | 82,33 | 0 | 0 | 0 | 0 | -1 | 12,856 | R$ 10,00 | VALEU910 | ||
VALEI828 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 82,83 | 0 | 0 | 0 | 0 | -1 | 13,334 | 0 | VALEU828 | ||
VALEI920 | R$ 0,25 | R$ 0,25 | 0.07 | 0 | 0,30 | 0,20 | 0,39 | 83,33 | 0 | 0 | 0 | 0 | -1 | 13,812 | 0 | VALEU920 | ||
VALEI838 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 83,83 | 0 | 0 | 0 | 0 | -1 | 14,29 | 0 | VALEU838 | ||
VALEI930 | R$ 0,30 | R$ 0,30 | 0.08 | 0 | 0 | 0 | 0 | 84,33 | 0 | 0 | 0 | 0 | -0.81 | 16,00 | R$ 16,00 | VALEU930 | ||
VALEI848 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 84,83 | 0 | 0 | 0 | 0 | -0.82 | 16,50 | R$ 16,50 | VALEU848 | ||
VALEI940 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 85,33 | 0 | 0 | 0 | 0 | -0.93 | 16,00 | R$ 16,00 | VALEU940 | ||
VALEI858 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 85,83 | 0 | 0 | 0 | 0 | -1 | 16,201 | 0 | VALEU858 | ||
VALEI950 | R$ 9,30 | R$ 9,30 | 0.45 | 0 | 0,02 | 0,04 | 0 | 86,33 | 0 | 0 | 0 | 0 | -1 | 16,679 | 0 | VALEU950 | ||
VALEI868 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 86,83 | 0 | 0 | 0 | 0 | -0.71 | 20,50 | R$ 20,50 | VALEU868 | ||
VALEI960 | R$ 0,22 | R$ 0,22 | 0.06 | 0 | 0 | 0 | 0 | 87,33 | 0 | 0 | 0 | 0 | -1 | 17,634 | R$ 11,90 | VALEU960 | ||
VALEI878 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 87,83 | 0 | 0 | 0 | 0 | -1 | 18,112 | 0 | VALEU878 | ||
VALEI883 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 88,33 | 0 | 0 | 0 | 0 | -0.76 | 21,00 | R$ 21,00 | VALEU883 | ||
VALEI888 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 88,83 | 0 | 0 | 0 | 0 | -1 | 19,068 | 0 | VALEU888 | ||
VALEI893 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 89,33 | 0 | 0 | 0 | 0 | -1 | 19,545 | 0 | VALEU893 | ||
VALEI898 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 89,83 | 0 | 0 | 0 | 0 | -1 | 20,023 | 0 | VALEU898 | ||
VALEI102 | R$ 13,36 | R$ 13,36 | 0.5 | 0 | 0,02 | 0,04 | 0 | 93,33 | 0 | 16,40 | 8,20 | 0 | -1 | 23,368 | R$ 16,00 | VALEU102 | ||
VALEI104 | R$ 0,31 | R$ 0,31 | 0.06 | 0 | 0,80 | 0 | 1,59 | 95,33 | 0 | 20,00 | 10,00 | 0 | -0.77 | 27,876 | R$ 24,50 | VALEU104 | ||
VALEI106 | R$ 1,10 | R$ 1,10 | 0.13 | 0 | 1,50 | 0 | 3,00 | 97,33 | 0 | 0 | 0 | 0 | -1 | 27,19 | 0 | VALEU106 | ||
VALEI108 | R$ 1,04 | R$ 1,04 | 0.13 | 0 | 0,50 | 0 | 1,00 | 99,33 | 0 | 0 | 0 | 0 | -1 | 29,102 | R$ 11,73 | VALEU108 | ||
VALEI11 | R$ 0,21 | R$ 0,21 | 0.04 | 0 | 0 | 0 | 0 | 101,33 | 0 | 0 | 0 | 0 | -1 | 31,013 | R$ 13,40 | VALEU11 | ||
VALEI118 | R$ 0,79 | R$ 0,79 | 0.09 | 0 | 0 | 0 | 0 | 109,33 | 0 | 0 | 0 | 0 | -0.97 | 38,83 | R$ 29,00 | VALEU118 | ||
VALEI128 | R$ 0,53 | R$ 0,53 | 0.06 | 0 | 0 | 0 | 0 | 119,33 | 0 | 0 | 0 | 0 | -1 | 48,214 | 0 | VALEU128 | ||
VALEI133 | R$ 0,45 | R$ 0,45 | 0.05 | 0 | 0 | 0 | 0 | 124,33 | 0 | 0 | 0 | 0 | -1 | 52,992 | 0 | VALEU133 | ||
VALEI140 | R$ 0,25 | R$ 0,25 | 0.03 | 0 | 0 | 0 | 0 | 131,33 | 0 | 0 | 0 | 0 | -0.7 | 66,182 | R$ 54,50 | VALEU140 | ||
VALEI148 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 143,33 | 0 | 0 | 0 | 0 | -1 | 71,149 | R$ 66,05 | VALEU148 | ||
VALEI162 | R$ 0,13 | R$ 0,13 | 0.02 | 0 | 0 | 0 | 0 | 153,33 | 0 | 0 | 0 | 0 | -1 | 80,705 | 0 | VALEU162 | ||
VALEI166 | R$ 0,03 | R$ 0,03 | 0.01 | 0 | 0,10 | 0 | 0,20 | 157,33 | 0 | 0 | 0 | 0 | -1 | 84,527 | R$ 72,50 | VALEU166 | ||
VALEI290 | 0 | 0 | 0 | 0 | 0,15 | 0 | 0,30 | 290,07 | 0 | 0 | 0 | 0 | -1 | 211,376 | 0 | VALEU290 | ||
VALEI295 | 0 | 0 | 0 | 0 | 0,14 | 0 | 0,29 | 295,07 | 0 | 0 | 0 | 0 | -1 | 216,154 | 0 | VALEU295 | ||
VALEI300 | 0 | 0 | 0 | 0 | 0,14 | 0 | 0,28 | 300,07 | 0 | 0 | 0 | 0 | -1 | 220,932 | 0 | VALEU300 |