VALEU796 - PUT de VALE3 - Strike R$ 77,89 - Vencimento 18/09/2026

* 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 VALEU796. Para consultar os dados de outra opção utilize o menu.

	VALEU796 - Cotação não ajustada							VALEU796 - Volatilidade implícita					VALE3 - Cotação não ajustada
	Min	Pri	Med	Ult	Max	Negócios	Vol. Fin.	Min	Pri	Med	Ult	Max	Min	Abe	Med	Ult	Max
03/09/2026	0,64	0,64	1,41	1,46	1,88	179	460.537,00	31,05	32,98	32,54	31,05	34,43	77,66	81,31	79,06	78,45	81,99
02/09/2026	0,67	1,33	0,86	0,79	1,39	241	525.702,00	29,29	29,51	31,39	30,41	33,29	78,52	78,80	80,55	80,80	81,76
01/09/2026	1,30	1,70	1,51	1,58	1,93	217	585.223,00	27,68	28,69	28,89	27,76	29,83	77,35	77,87	78,29	78,30	78,97
31/08/2026	1,04	1,15	1,33	1,51	1,56	114	393.376,00	27,53	28,18	28,18	27,70	28,63	77,85	79,21	78,18	77,85	79,70
28/08/2026	1,19	1,30	1,49	1,50	1,73	221	728.332,00	26,52	28,29	27,58	27,21	28,80	77,76	79,19	78,41	78,58	79,48

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

Vencimento

Strike	CALL	PUT
13,89	VALEI1	VALEU1
14,14	VALEI159	VALEU159
14,39	VALEI161	VALEU161
14,64	VALEI164	VALEU164
14,89	VALEI166	VALEU166
15,39	VALEI171	VALEU171
15,64	VALEI3	VALEU3
15,89	VALEI176	VALEU176
16,39	VALEI181	VALEU181
16,89	VALEI186	VALEU186
17,39	VALEI191	VALEU191
17,89	VALEI196	VALEU196
18,39	VALEI201	VALEU201
18,89	VALEI206	VALEU206
19,39	VALEI211	VALEU211
19,89	VALEI216	VALEU216
20,39	VALEI221	VALEU221
20,89	VALEI226	VALEU226
21,39	VALEI231	VALEU231
21,89	VALEI236	VALEU236
22,39	VALEI241	VALEU241
22,89	VALEI246	VALEU246
23,39	VALEI251	VALEU251
23,89	VALEI256	VALEU256
24,39	VALEI261	VALEU261
24,89	VALEI266	VALEU266
25,39	VALEI271	VALEU271
25,89	VALEI276	VALEU276
26,39	VALEI281	VALEU281
26,89	VALEI286	VALEU286
27,39	VALEI291	VALEU291
27,89	VALEI296	VALEU296
28,39	VALEI301	VALEU301
28,89	VALEI306	VALEU306
29,39	VALEI311	VALEU311
29,89	VALEI316	VALEU316
30,39	VALEI321	VALEU321
30,89	VALEI326	VALEU326
31,39	VALEI331	VALEU331
31,89	VALEI336	VALEU336
32,39	VALEI341	VALEU341
32,89	VALEI346	VALEU346
33,39	VALEI351	VALEU351
33,89	VALEI356	VALEU356
34,39	VALEI361	VALEU361
34,89	VALEI366	VALEU366
35,39	VALEI371	VALEU371
35,89	VALEI376	VALEU376
36,39	VALEI381	VALEU381
36,89	VALEI386	VALEU386
37,39	VALEI391	VALEU391
37,89	VALEI396	VALEU396
38,14	VALEI399	VALEU399
38,39	VALEI401	VALEU401
38,64	VALEI404	VALEU404
38,89	VALEI406	VALEU406
39,14	VALEI409	VALEU409
39,39	VALEI411	VALEU411
39,64	VALEI414	VALEU414
39,89	VALEI416	VALEU416
40,14	VALEI419	VALEU419
40,39	VALEI421	VALEU421
40,64	VALEI424	VALEU424
40,89	VALEI426	VALEU426
41,14	VALEI429	VALEU429
41,39	VALEI431	VALEU431
41,64	VALEI434	VALEU434
41,89	VALEI436	VALEU436
42,14	VALEI439	VALEU439
42,39	VALEI441	VALEU441
42,64	VALEI444	VALEU444
42,89	VALEI446	VALEU446
43,14	VALEI482	VALEU482
43,39	VALEI48	VALEU48
43,64	VALEI487	VALEU487
43,89	VALEI4	VALEU4
44,14	VALEI530	VALEU530
44,39	VALEI494	VALEU494
44,64	VALEI497	VALEU497
44,89	VALEI500	VALEU500
45,14	VALEI469	VALEU469
45,39	VALEI50	VALEU50
45,64	VALEI474	VALEU474
45,89	VALEI476	VALEU476
46,14	VALEI479	VALEU479
46,39	VALEI515	VALEU515
46,64	VALEI484	VALEU484
46,89	VALEI486	VALEU486
47,14	VALEI489	VALEU489
47,39	VALEI491	VALEU491
47,64	VALEI49	VALEU49
47,89	VALEI496	VALEU496
48,14	VALEI499	VALEU499
48,39	VALEI501	VALEU501
48,89	VALEI506	VALEU506
49,39	VALEI511	VALEU511
49,89	VALEI516	VALEU516
50,39	VALEI555	VALEU555
50,89	VALEI526	VALEU526
51,39	VALEI531	VALEU531
51,89	VALEI536	VALEU536
52,39	VALEI541	VALEU541
52,89	VALEI546	VALEU546
53,39	VALEI551	VALEU551
53,89	VALEI556	VALEU556
54,39	VALEI561	VALEU561
54,89	VALEI566	VALEU566
55,39	VALEI571	VALEU571
55,89	VALEI610	VALEU610
56,39	VALEI615	VALEU615
56,89	VALEI620	VALEU620
57,39	VALEI591	VALEU591
57,89	VALEI630	VALEU630
58,39	VALEI601	VALEU601
58,89	VALEI640	VALEU640
59,39	VALEI611	VALEU611
59,89	VALEI650	VALEU650
60,39	VALEI621	VALEU621
60,89	VALEI660	VALEU660
61,39	VALEI631	VALEU631
61,89	VALEI670	VALEU670
62,39	VALEI641	VALEU641
62,89	VALEI680	VALEU680
63,39	VALEI651	VALEU651
63,89	VALEI690	VALEU690
64,39	VALEI661	VALEU661
64,89	VALEI700	VALEU700
65,39	VALEI671	VALEU671
65,89	VALEI676	VALEU676
66,39	VALEI681	VALEU681
66,89	VALEI686	VALEU686
67,39	VALEI691	VALEU691
67,89	VALEI696	VALEU696
68,39	VALEI701	VALEU701
68,89	VALEI706	VALEU706
69,39	VALEI711	VALEU711
69,89	VALEI716	VALEU716
70,39	VALEI721	VALEU721
70,89	VALEI726	VALEU726
71,39	VALEI731	VALEU731
71,89	VALEI736	VALEU736
72,39	VALEI741	VALEU741
72,89	VALEI746	VALEU746
73,39	VALEI751	VALEU751
73,89	VALEI756	VALEU756
74,39	VALEI761	VALEU761
74,89	VALEI766	VALEU766
75,39	VALEI771	VALEU771
75,89	VALEI776	VALEU776
76,39	VALEI781	VALEU781
76,89	VALEI786	VALEU786
77,39	VALEI791	VALEU791
77,89	VALEI796	VALEU796
78,39	VALEI801	VALEU801
78,89	VALEI806	VALEU806
79,39	VALEI811	VALEU811
79,89	VALEI816	VALEU816
80,39	VALEI821	VALEU821
80,89	VALEI826	VALEU826
81,39	VALEI831	VALEU831
81,89	VALEI836	VALEU836
82,39	VALEI841	VALEU841
82,89	VALEI846	VALEU846
83,39	VALEI851	VALEU851
83,89	VALEI856	VALEU856
84,39	VALEI861	VALEU861
84,89	VALEI866	VALEU866
85,39	VALEI871	VALEU871
85,89	VALEI876	VALEU876
86,39	VALEI881	VALEU881
86,89	VALEI886	VALEU886
87,39	VALEI891	VALEU891
87,89	VALEI896	VALEU896
88,39	VALEI901	VALEU901
88,89	VALEI906	VALEU906
89,39	VALEI911	VALEU911
89,89	VALEI916	VALEU916
90,39	VALEI921	VALEU921
90,89	VALEI926	VALEU926
91,39	VALEI931	VALEU931
91,89	VALEI936	VALEU936
92,39	VALEI941	VALEU941
92,89	VALEI946	VALEU946
93,39	VALEI951	VALEU951
93,89	VALEI956	VALEU956
94,39	VALEI961	VALEU961
94,89	VALEI966	VALEU966
95,39	VALEI971	VALEU971
95,89	VALEI976	VALEU976
96,39	VALEI981	VALEU981
96,89	VALEI986	VALEU986
97,39	VALEI991	VALEU991
97,89	VALEI996	VALEU996
98,39	VALEI100	VALEU100
99,39	VALEI101	VALEU101
100,39	VALEI102	VALEU102
101,39	VALEI103	VALEU103
102,39	VALEI104	VALEU104
103,39	VALEI105	VALEU105
104,39	VALEI106	VALEU106
105,39	VALEI107	VALEU107
106,39	VALEI108	VALEU108
107,39	VALEI109	VALEU109
108,39	VALEI110	VALEU110
109,39	VALEI111	VALEU111
110,39	VALEI112	VALEU112
111,39	VALEI113	VALEU113
112,39	VALEI114	VALEU114
113,39	VALEI115	VALEU115
114,39	VALEI116	VALEU116
115,39	VALEI117	VALEU117
116,39	VALEI118	VALEU118
117,39	VALEI119	VALEU119
118,39	VALEI120	VALEU120
119,39	VALEI121	VALEU121
120,39	VALEI122	VALEU122
121,39	VALEI123	VALEU123
122,39	VALEI124	VALEU124
123,39	VALEI125	VALEU125
124,39	VALEI126	VALEU126
125,39	VALEI127	VALEU127
126,39	VALEI128	VALEU128
127,39	VALEI129	VALEU129
128,39	VALEI130	VALEU130
129,39	VALEI131	VALEU131
130,39	VALEI132	VALEU132
131,39	VALEI133	VALEU133
132,39	VALEI134	VALEU134
133,39	VALEI135	VALEU135
134,39	VALEI136	VALEU136
135,39	VALEI137	VALEU137
136,39	VALEI138	VALEU138
137,39	VALEI139	VALEU139
138,39	VALEI140	VALEU140
139,39	VALEI141	VALEU141
140,39	VALEI142	VALEU142
141,39	VALEI143	VALEU143
142,39	VALEI144	VALEU144
143,39	VALEI145	VALEU145
144,39	VALEI146	VALEU146
145,39	VALEI147	VALEU147
146,39	VALEI148	VALEU148
147,39	VALEI149	VALEU149
148,39	VALEI150	VALEU150
149,39	VALEI151	VALEU151
150,39	VALEI152	VALEU152
151,39	VALEI153	VALEU153
152,39	VALEI154	VALEU154
153,39	VALEI155	VALEU155
154,39	VALEI156	VALEU156
155,39	VALEI157	VALEU157
156,39	VALEI158	VALEU158
157,39	VALEI15	VALEU15
158,39	VALEI160	VALEU160
159,39	VALEI2	VALEU2
164,39	VALEI16	VALEU16
174,39	VALEI17	VALEU17
184,39	VALEI18	VALEU18
194,39	VALEI19	VALEU19
203,39	VALEI205	VALEU205
213,39	VALEI215	VALEU215
223,39	VALEI225	VALEU225
233,39	VALEI235	VALEU235
243,39	VALEI245	VALEU245
253,39	VALEI255	VALEU255
263,39	VALEI265	VALEU265
273,39	VALEI275	VALEU275
283,39	VALEI285	VALEU285
293,39	VALEI295	VALEU295
303,39	VALEI305	VALEU305
313,39	VALEI315	VALEU315
323,39	VALEI325	VALEU325
333,39	VALEI335	VALEU335
343,39	VALEI345	VALEU345
353,39	VALEI355	VALEU355
363,39	VALEI365	VALEU365
373,39	VALEI375	VALEU375
383,39	VALEI385	VALEU385
393,39	VALEI395	VALEU395