VALE3 VALE ON
- R$ 57,42
-0,10
-0,174%- R$ 57,55
Máxima
- R$ 56,85
Mínima
- 23.211.900,00
Volume
- 19/03/25, 17:59:47
Último Negócio
- R$ 57,35
Abertura
- R$ 1.328,23
Volume Financeiro
- R$ 57,55
Tendência
- Alta
Curto Prazo
- Alta
Longo Prazo
Indicadores
- 23,00%
Desvio Padrão (1a)
- 22,50%
IV (1a)
- 22,98%
EWMA (1a)
- 0,85
Beta (ß)
Destaques
Séries
- 21/03/2025 - 2 dias28/03/2025 - 7 dias04/04/2025 - 12 dias11/04/2025 - 17 dias17/04/2025 - 21 dias25/04/2025 - 25 dias02/05/2025 - 29 dias16/05/2025 - 39 dias23/05/2025 - 44 dias20/06/2025 - 63 dias18/07/2025 - 83 dias15/08/2025 - 103 dias19/09/2025 - 128 dias17/10/2025 - 148 dias21/11/2025 - 173 dias19/12/2025 - 193 dias16/01/2026 - 209 dias20/02/2026 - 234 dias20/03/2026 - 254 dias17/04/2026 - 273 dias15/05/2026 - 291 dias19/06/2026 - 315 dias17/07/2026 - 335 dias21/08/2026 - 360 dias18/09/2026 - 379 dias16/10/2026 - 398 dias19/11/2026 - 421 dias18/12/2026 - 442 dias15/01/2027 - 458 dias19/02/2027 - 483 dias
CALL
PUT
| Código | Último | Teórico | Delta | Liquidez | % | Mid | Bid | Ask | Strike | Ask | Bid | Mid | % | Liquidez | Delta | Teórico | Último | Código |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VALEI435 | 0 | R$ 18,70 | 1 | 0 | 0,50 | 1,00 | 0 | 41,36 | 0 | 0 | 0 | 0 | -0.05 | 0,35 | R$ 0,35 | VALEU435 | ||
| VALEI433 | 0 | R$ 16,83 | 1 | 0 | 0 | 0 | 0 | 43,36 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEU433 | ||
| VALEI436 | 0 | R$ 16,60 | 1 | 0 | 0 | 0 | 0 | 43,61 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEU436 | ||
| VALEI438 | R$ 15,70 | R$ 16,36 | 1 | 0 | 0 | 0 | 0 | 43,86 | 0 | 0 | 0 | 0 | 0 | 0,01 | R$ 0,01 | VALEU438 | ||
| VALEI441 | 0 | R$ 16,13 | 1 | 0 | 0 | 0 | 0 | 44,11 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEU441 | ||
| VALEI443 | R$ 15,96 | R$ 15,96 | 0.98 | 0 | 0 | 0 | 0 | 44,36 | 0 | 0 | 0 | 0 | 0 | 0,01 | R$ 0,01 | VALEU443 | ||
| VALEI446 | 0 | R$ 15,66 | 1 | 0 | 0 | 0 | 0 | 44,61 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEU446 | ||
| VALEI448 | 0 | R$ 15,43 | 1 | 0 | 0 | 0 | 0 | 44,86 | 0 | 0 | 0 | 0 | 0 | 0,01 | R$ 0,01 | VALEU448 | ||
| VALEI451 | 0 | R$ 15,19 | 1 | 0 | 0 | 0 | 0 | 45,11 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEU451 | ||
| VALEI453 | 0 | R$ 14,96 | 1 | 0 | 0 | 0 | 0 | 45,36 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEU453 | ||
| VALEI456 | 0 | R$ 14,72 | 1 | 0 | 0 | 0 | 0 | 45,61 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEU456 | ||
| VALEI458 | 0 | R$ 14,49 | 1 | 0 | 0 | 0 | 0 | 45,86 | 0 | 0 | 0 | 0 | 0 | 0,01 | R$ 0,01 | VALEU458 | ||
| VALEI461 | 0 | R$ 14,26 | 1 | 0 | 0 | 0 | 0 | 46,11 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEU461 | ||
| VALEI463 | R$ 12,03 | R$ 14,02 | 1 | 0 | 0 | 0 | 0 | 46,36 | 0 | 0 | 0 | 0 | 0 | 0,01 | R$ 0,01 | VALEU463 | ||
| VALEI466 | 0 | R$ 13,79 | 1 | 0 | 0 | 0 | 0 | 46,61 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEU466 | ||
| VALEI468 | 0 | R$ 13,55 | 1 | 0 | 0 | 0 | 0 | 46,86 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEU468 | ||
| VALEI471 | 0 | R$ 13,32 | 1 | 0 | 0 | 0 | 0 | 47,11 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEU471 | ||
| VALEI473 | 0 | R$ 13,09 | 1 | 0 | 0 | 0 | 0 | 47,36 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEU473 | ||
| VALEI476 | 0 | R$ 12,85 | 1 | 0 | 0 | 0 | 0 | 47,61 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEU476 | ||
| VALEI478 | R$ 12,40 | R$ 12,62 | 1 | 0 | 0 | 0 | 0 | 47,86 | 0 | 0 | 0 | 0 | -0.01 | 0,01 | R$ 0,01 | VALEU478 | ||
| VALEI481 | 0 | R$ 12,38 | 1 | 0 | 0 | 0 | 0 | 48,11 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEU481 | ||
| VALEI483 | R$ 11,68 | R$ 12,15 | 1 | 0 | 0 | 0 | 0 | 48,36 | 0 | 0 | 0 | 0 | -0.01 | 0,01 | R$ 0,01 | VALEU483 | ||
| VALEI486 | 0 | R$ 11,92 | 1 | 0 | 0 | 0 | 0 | 48,61 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEU486 | ||
| VALEI488 | 0 | R$ 11,68 | 1 | 0 | 0 | 0 | 0 | 48,86 | 0 | 0 | 0 | 0 | -0.01 | 0,01 | R$ 0,01 | VALEU488 | ||
| VALEI491 | 0 | R$ 11,45 | 1 | 0 | 0 | 0 | 0 | 49,11 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEU491 | ||
| VALEI493 | 0 | R$ 11,21 | 1 | 0 | 0 | 0 | 0 | 49,36 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEU493 | ||
| VALEI496 | 0 | R$ 10,98 | 1 | 0 | 0 | 0 | 0 | 49,61 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEU496 | ||
| VALEI498 | R$ 10,57 | R$ 10,75 | 1 | 0 | 0 | 0 | 0 | 49,86 | 0 | 0 | 0 | 0 | -0.01 | 0,01 | R$ 0,01 | VALEU498 | ||
| VALEI525 | 0 | R$ 10,28 | 1 | 0 | 0,18 | 0,35 | 0 | 50,36 | 0,80 | 0,33 | 0,57 | 0 | -0.12 | 0,70 | R$ 0,70 | VALEU525 | ||
| VALEI508 | 0 | R$ 9,81 | 1 | 0 | 0 | 0 | 0 | 50,86 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEU508 | ||
| VALEI513 | 0 | R$ 9,34 | 1 | 0 | 0 | 0 | 0 | 51,36 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEU513 | ||
| VALEI518 | R$ 8,47 | R$ 8,87 | 1 | 0 | 0 | 0 | 0 | 51,86 | 0 | 0 | 0 | 0 | -0.01 | 0,01 | R$ 0,01 | VALEU518 | ||
| VALEI523 | R$ 7,30 | R$ 8,41 | 1 | 0 | 0 | 0 | 0 | 52,36 | 0 | 0 | 0 | 0 | -0.01 | 0,01 | R$ 0,01 | VALEU523 | ||
| VALEI528 | R$ 7,00 | R$ 7,94 | 1 | 0 | 0 | 0 | 0 | 52,86 | 0 | 0 | 0 | 0 | -0.01 | 0,01 | R$ 0,01 | VALEU528 | ||
| VALEI533 | 0 | R$ 7,47 | 1 | 0 | 0 | 0 | 0 | 53,36 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEU533 | ||
| VALEI538 | R$ 5,68 | R$ 7,00 | 1 | 0 | 0 | 0 | 0 | 53,86 | 0 | 0 | 0 | 0 | -0.01 | 0,01 | R$ 0,01 | VALEU538 | ||
| VALEI543 | R$ 4,70 | R$ 6,53 | 1 | 0 | 0 | 0 | 0 | 54,36 | 0 | 0 | 0 | 0 | -0.01 | 0,01 | R$ 0,01 | VALEU543 | ||
| VALEI548 | R$ 4,70 | R$ 6,07 | 1 | 0 | 0 | 0 | 0 | 54,86 | 0 | 0,43 | 0,22 | 0 | -0.23 | 1,47 | R$ 1,47 | VALEU548 | ||
| VALEI553 | R$ 4,10 | R$ 5,60 | 1 | 0 | 0 | 0 | 0 | 55,36 | 0 | 0 | 0 | 0 | -0.01 | 0,01 | R$ 0,01 | VALEU553 | ||
| VALEI558 | R$ 3,20 | R$ 5,13 | 1 | 0 | 0 | 0 | 0 | 55,86 | 0 | 0 | 0 | 0 | -0.01 | 0,01 | R$ 0,01 | VALEU558 | ||
| VALEI563 | R$ 2,42 | R$ 4,66 | 1 | 0 | 0 | 0 | 0 | 56,36 | 0 | 0 | 0 | 0 | -0.01 | 0,01 | R$ 0,01 | VALEU563 | ||
| VALEI568 | R$ 5,85 | R$ 5,85 | 0.72 | 0 | 0 | 0 | 0 | 56,86 | 0 | 0 | 0 | 0 | -0.01 | 0,01 | R$ 0,01 | VALEU568 | ||
| VALEI573 | R$ 1,44 | R$ 3,73 | 1 | 0 | 0 | 0 | 0 | 57,36 | 0 | 0 | 0 | 0 | -0.02 | 0,01 | R$ 0,01 | VALEU573 | ||
| VALEI578 | 0 | R$ 3,26 | 1 | 0 | 0 | 0 | 0 | 57,86 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEU578 | ||
| VALEI583 | R$ 0,52 | R$ 2,79 | 1 | 0 | 0 | 0 | 0 | 58,36 | 0 | 0 | 0 | 0 | -0.02 | 0,01 | R$ 0,01 | VALEU583 | ||
| VALEI588 | R$ 0,15 | R$ 2,32 | 1 | 0 | 0 | 0 | 0 | 58,86 | 0 | 0 | 0 | 0 | -0.12 | 0,12 | R$ 0,12 | VALEU588 | ||
| VALEI593 | R$ 0,01 | R$ 1,85 | 1 | 0 | 0 | 0 | 0 | 59,36 | 0 | 0 | 0 | 0 | -0.27 | 0,52 | R$ 0,52 | VALEU593 | ||
| VALEI598 | R$ 4,44 | R$ 4,44 | 0.59 | 0 | 0 | 0 | 0 | 59,86 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEU598 | ||
| VALEI603 | R$ 2,60 | R$ 2,60 | 0.59 | 0 | 0 | 0 | 0 | 60,36 | 0 | 0 | 0 | 0 | -0.43 | 3,18 | R$ 3,18 | VALEU603 | ||
| VALEI608 | 0 | R$ 0,45 | 1 | 0 | 0 | 0 | 0 | 60,86 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEU608 | ||
| VALEI635 | R$ 0,01 | R$ 0,01 | 0.34 | 0 | 0 | 0 | 0 | 61,36 | 0 | 0 | 0 | -3,308 | -0.47 | 3,80 | R$ 3,80 | VALEU635 | ||
| VALEI618 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 61,86 | 0 | 0 | 0 | 0 | -1 | 0,487 | 0 | VALEU618 | ||
| VALEI623 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 62,36 | 0 | 0 | 0 | 0 | -1 | 0,955 | 0 | VALEU623 | ||
| VALEI628 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 62,86 | 0 | 0 | 0 | 0 | -1 | 1,423 | 0 | VALEU628 | ||
| VALEI633 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 63,36 | 0 | 0 | 0 | 0 | -1 | 1,891 | 0 | VALEU633 | ||
| VALEI638 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 63,86 | 0 | 0 | 0 | 0 | -1 | 2,359 | 0 | VALEU638 | ||
| VALEI127 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 124,86 | 0 | 0 | 0 | 0 | -0.93 | 60,10 | R$ 60,10 | VALEU127 |