VALEN582 - PUT de VALE3 - Strike R$ 54,90 - Vencimento 20/02/2026

* Gráfico construído com cotações mínima, máxima, primeira e última da opção, e horário aproximado em que ocorreram

Exibindo os últimos 5 dias de negociação de VALEN582. Para consultar os dados de outra opção utilize o menu.

	VALEN582 - Cotação não ajustada							VALEN582 - Volatilidade implícita					VALE3 - Cotação não ajustada
	Min	Pri	Med	Ult	Max	Negócios	Vol. Fin.	Min	Pri	Med	Ult	Max	Min	Abe	Med	Ult	Max
19/01/2026	0,0100	0,0100	0,0100	0,0100	0,0100	2	2,00	46,56	46,56	46,59	46,63	46,63	77,8700	78,5200	78,3700	78,5700	78,6500
16/01/2026	0,0100	0,0100	0,0100	0,0200	0,0200	2	5,00	45,56	45,56	47,48	48,31	48,31	77,5700	78,3900	78,3300	78,8800	78,8800
15/01/2026	0,0100	0,0100	0,0100	0,0100	0,0100	3	1.002,00	45,62	45,62	45,86	45,87	45,87	78,5100	78,9000	79,0700	78,8500	79,6400
14/01/2026	0,0100	0,0100	0,0100	0,0100	0,0100	1	1,00	41,62	41,62	41,62	41,62	41,62	75,6400	75,8400	77,7800	78,9200	79,0900
08/01/2026	0,0300	0,0400	0,0300	0,0300	0,0400	3	318,00	42,06	43,87	42,68	42,06	43,87	74,1900	75,8000	75,0600	75,5800	75,8000

Para dados em tempo real ou para ver todo o histórico de negociação é necessário ser assinante. Conheça nossos planos.

Vencimento

Strike	CALL	PUT
28,90	VALEB289	VALEN289
29,40	VALEB294	VALEN294
29,90	VALEB332	VALEN332
30,40	VALEB337	VALEN337
30,90	VALEB342	VALEN342
31,40	VALEB347	VALEN347
31,90	VALEB352	VALEN352
32,40	VALEB357	VALEN357
32,90	VALEB362	VALEN362
33,40	VALEB367	VALEN367
33,65	VALEB37	VALEN37
33,90	VALEB372	VALEN372
34,15	VALEB375	VALEN375
34,40	VALEB377	VALEN377
34,65	VALEB38	VALEN38
34,90	VALEB382	VALEN382
35,15	VALEB385	VALEN385
35,40	VALEB387	VALEN387
35,65	VALEB39	VALEN39
35,90	VALEB392	VALEN392
36,15	VALEB395	VALEN395
36,40	VALEB397	VALEN397
36,65	VALEB40	VALEN40
36,90	VALEB402	VALEN402
37,15	VALEB405	VALEN405
37,40	VALEB407	VALEN407
37,65	VALEB410	VALEN410
37,90	VALEB412	VALEN412
38,15	VALEB415	VALEN415
38,40	VALEB417	VALEN417
38,65	VALEB420	VALEN420
38,90	VALEB422	VALEN422
39,15	VALEB425	VALEN425
39,40	VALEB427	VALEN427
39,65	VALEB430	VALEN430
39,90	VALEB470	VALEN470
40,15	VALEB435	VALEN435
40,40	VALEB437	VALEN437
40,65	VALEB440	VALEN440
40,90	VALEB442	VALEN442
41,15	VALEB445	VALEN445
41,40	VALEB463	VALEN463
41,65	VALEB450	VALEN450
41,90	VALEB452	VALEN452
42,15	VALEB455	VALEN455
42,40	VALEB457	VALEN457
42,65	VALEB460	VALEN460
42,90	VALEB462	VALEN462
43,15	VALEB465	VALEN465
43,40	VALEB467	VALEN467
43,65	VALEB47	VALEN47
43,90	VALEB472	VALEN472
44,15	VALEB475	VALEN475
44,40	VALEB477	VALEN477
44,65	VALEB480	VALEN480
44,90	VALEB482	VALEN482
45,15	VALEB485	VALEN485
45,40	VALEB487	VALEN487
45,65	VALEB490	VALEN490
45,90	VALEB530	VALEN530
46,15	VALEB495	VALEN495
46,40	VALEB497	VALEN497
46,90	VALEB502	VALEN502
47,40	VALEB507	VALEN507
47,90	VALEB512	VALEN512
48,40	VALEB517	VALEN517
48,65	VALEB486	VALEN486
48,90	VALEB560	VALEN560
49,15	VALEB491	VALEN491
49,40	VALEB527	VALEN527
49,65	VALEB496	VALEN496
49,90	VALEB532	VALEN532
50,40	VALEB537	VALEN537
50,90	VALEB542	VALEN542
51,40	VALEB547	VALEN547
51,90	VALEB552	VALEN552
52,40	VALEB573	VALEN573
52,90	VALEB562	VALEN562
53,40	VALEB567	VALEN567
53,90	VALEB572	VALEN572
54,40	VALEB615	VALEN615
54,90	VALEB582	VALEN582
55,40	VALEB603	VALEN603
55,90	VALEB592	VALEN592
56,40	VALEB613	VALEN613
56,90	VALEB602	VALEN602
57,40	VALEB607	VALEN607
57,90	VALEB612	VALEN612
58,40	VALEB617	VALEN617
58,90	VALEB622	VALEN622
59,40	VALEB627	VALEN627
59,90	VALEB632	VALEN632
60,40	VALEB653	VALEN653
60,90	VALEB642	VALEN642
61,40	VALEB663	VALEN663
61,90	VALEB69	VALEN69
62,40	VALEB657	VALEN657
62,90	VALEB662	VALEN662
63,40	VALEB667	VALEN667
63,90	VALEB672	VALEN672
64,40	VALEB677	VALEN677
64,90	VALEB682	VALEN682
65,40	VALEB687	VALEN687
65,90	VALEB692	VALEN692
66,40	VALEB697	VALEN697
66,90	VALEB702	VALEN702
67,40	VALEB707	VALEN707
67,90	VALEB712	VALEN712
68,40	VALEB717	VALEN717
68,90	VALEB722	VALEN722
69,40	VALEB727	VALEN727
69,90	VALEB732	VALEN732
70,40	VALEB737	VALEN737
70,90	VALEB742	VALEN742
71,40	VALEB747	VALEN747
71,90	VALEB752	VALEN752
72,40	VALEB757	VALEN757
72,90	VALEB762	VALEN762
73,40	VALEB767	VALEN767
73,90	VALEB772	VALEN772
74,40	VALEB777	VALEN777
74,90	VALEB782	VALEN782
75,40	VALEB787	VALEN787
75,90	VALEB792	VALEN792
76,40	VALEB797	VALEN797
76,90	VALEB802	VALEN802
77,40	VALEB807	VALEN807
77,90	VALEB812	VALEN812
78,40	VALEB817	VALEN817
78,90	VALEB822	VALEN822
79,40	VALEB827	VALEN827
79,90	VALEB832	VALEN832
80,40	VALEB837	VALEN837
80,90	VALEB842	VALEN842
81,40	VALEB847	VALEN847
81,90	VALEB852	VALEN852
82,40	VALEB857	VALEN857
82,90	VALEB862	VALEN862
83,40	VALEB867	VALEN867
83,90	VALEB872	VALEN872
84,40	VALEB877	VALEN877
84,90	VALEB882	VALEN882
85,40	VALEB887	VALEN887
85,90	VALEB892	VALEN892
86,40	VALEB897	VALEN897
86,90	VALEB902	VALEN902
87,40	VALEB76	VALEN76
87,90	VALEB912	VALEN912
88,40	VALEB917	VALEN917
88,90	VALEB922	VALEN922
89,40	VALEB927	VALEN927
89,90	VALEB932	VALEN932
90,40	VALEB937	VALEN937
90,90	VALEB942	VALEN942
91,40	VALEB947	VALEN947
91,90	VALEB952	VALEN952
92,40	VALEB957	VALEN957
92,90	VALEB962	VALEN962
93,40	VALEB967	VALEN967
93,90	VALEB972	VALEN972
94,40	VALEB977	VALEN977
94,90	VALEB982	VALEN982
95,40	VALEB987	VALEN987
95,90	VALEB992	VALEN992
96,40	VALEB997	VALEN997
96,90	VALEB969	VALEN969
97,40	VALEB974	VALEN974
97,90	VALEB979	VALEN979
98,40	VALEB984	VALEN984
99,40	VALEB994	VALEN994
102,40	VALEB102	VALEN102
103,40	VALEB103	VALEN103
104,40	VALEB104	VALEN104
109,40	VALEB109	VALEN109
136,40	VALEB136	VALEN136
256,90	VALEB260	VALEN260
266,90	VALEB270	VALEN270
271,90	VALEB275	VALEN275
276,90	VALEB280	VALEN280
281,90	VALEB285	VALEN285
296,90	VALEB300	VALEN300
366,90	VALEB370	VALEN370
376,90	VALEB380	VALEN380
386,90	VALEB390	VALEN390
396,90	VALEB400	VALEN400
446,90	VALEB45	VALEN45