VALEV53 - PUT de VALE3 - Strike R$ 45,90 - Vencimento 16/10/2026

* 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 VALEV53. Para consultar os dados de outra opção utilize o menu.

	VALEV53 - Cotação não ajustada							VALEV53 - Volatilidade implícita					VALE3 - Cotação não ajustada
	Min	Pri	Med	Ult	Max	Negócios	Vol. Fin.	Min	Pri	Med	Ult	Max	Min	Abe	Med	Ult	Max
01/07/2026	0,03	0,04	0,03	0,03	0,04	4	63,00	42,75	44,34	44,05	42,75	44,34	77,04	77,09	78,05	77,97	78,92
22/06/2026	0,04	0,05	0,04	0,04	0,05	3	29,00	44,87	46,12	45,22	44,87	46,12	80,11	80,55	81,01	80,91	81,58
15/06/2026	0,05	0,05	0,05	0,05	0,05	2	30,00	45,70	45,70	45,70	45,70	45,70	80,65	80,78	81,85	81,16	82,74
28/05/2026	0,05	0,05	0,05	0,05	0,06	4	101,00	44,58	44,58	44,85	45,80	45,80	82,24	83,15	83,59	83,96	84,05
26/03/2026	0,18	0,18	0,19	0,21	0,21	8	272,00	42,92	42,92	43,50	44,03	44,03	78,01	78,13	78,84	78,91	79,59

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

Vencimento

Strike	CALL	PUT
16,90	VALEJ169	VALEV169
17,90	VALEJ179	VALEV179
18,90	VALEJ189	VALEV189
19,90	VALEJ199	VALEV199
20,90	VALEJ209	VALEV209
21,90	VALEJ219	VALEV219
22,90	VALEJ229	VALEV229
23,90	VALEJ239	VALEV239
24,90	VALEJ249	VALEV249
25,90	VALEJ259	VALEV259
26,90	VALEJ269	VALEV269
27,90	VALEJ279	VALEV279
28,90	VALEJ289	VALEV289
29,90	VALEJ299	VALEV299
30,90	VALEJ309	VALEV309
31,90	VALEJ319	VALEV319
32,90	VALEJ329	VALEV329
33,90	VALEJ339	VALEV339
34,90	VALEJ349	VALEV349
35,90	VALEJ359	VALEV359
36,90	VALEJ369	VALEV369
37,90	VALEJ379	VALEV379
38,90	VALEJ389	VALEV389
39,90	VALEJ399	VALEV399
40,90	VALEJ409	VALEV409
41,90	VALEJ419	VALEV419
42,90	VALEJ429	VALEV429
43,90	VALEJ439	VALEV439
44,90	VALEJ449	VALEV449
45,90	VALEJ53	VALEV53
46,90	VALEJ469	VALEV469
47,90	VALEJ479	VALEV479
48,40	VALEJ533	VALEV533
48,90	VALEJ538	VALEV538
49,15	VALEJ491	VALEV491
49,40	VALEJ543	VALEV543
49,65	VALEJ496	VALEV496
49,90	VALEJ548	VALEV548
50,40	VALEJ553	VALEV553
50,90	VALEJ558	VALEV558
51,40	VALEJ563	VALEV563
51,90	VALEJ568	VALEV568
52,40	VALEJ573	VALEV573
52,90	VALEJ578	VALEV578
53,40	VALEJ534	VALEV534
53,90	VALEJ539	VALEV539
54,40	VALEJ544	VALEV544
54,90	VALEJ582	VALEV582
55,90	VALEJ608	VALEV608
56,40	VALEJ613	VALEV613
57,40	VALEJ607	VALEV607
57,90	VALEJ579	VALEV579
58,40	VALEJ584	VALEV584
58,90	VALEJ589	VALEV589
59,40	VALEJ594	VALEV594
59,90	VALEJ599	VALEV599
60,40	VALEJ604	VALEV604
60,90	VALEJ609	VALEV609
61,40	VALEJ614	VALEV614
61,90	VALEJ619	VALEV619
62,40	VALEJ624	VALEV624
62,90	VALEJ629	VALEV629
63,40	VALEJ634	VALEV634
63,90	VALEJ639	VALEV639
64,40	VALEJ677	VALEV677
65,40	VALEJ654	VALEV654
66,40	VALEJ664	VALEV664
67,40	VALEJ674	VALEV674
67,90	VALEJ679	VALEV679
68,90	VALEJ689	VALEV689
69,40	VALEJ694	VALEV694
69,90	VALEJ699	VALEV699
70,40	VALEJ704	VALEV704
71,40	VALEJ714	VALEV714
71,90	VALEJ752	VALEV752
72,40	VALEJ724	VALEV724
72,90	VALEJ730	VALEV730
73,40	VALEJ734	VALEV734
73,90	VALEJ740	VALEV740
74,90	VALEJ749	VALEV749
75,40	VALEJ754	VALEV754
75,90	VALEJ760	VALEV760
76,40	VALEJ764	VALEV764
76,90	VALEJ770	VALEV770
77,40	VALEJ774	VALEV774
77,90	VALEJ779	VALEV779
78,40	VALEJ784	VALEV784
78,90	VALEJ822	VALEV822
79,40	VALEJ794	VALEV794
79,90	VALEJ799	VALEV799
80,40	VALEJ804	VALEV804
80,90	VALEJ809	VALEV809
80,91	VALEJ810	VALEV810
81,41	VALEJ814	VALEV814
81,90	VALEJ820	VALEV820
82,40	VALEJ824	VALEV824
82,90	VALEJ830	VALEV830
83,40	VALEJ834	VALEV834
83,90	VALEJ840	VALEV840
84,40	VALEJ844	VALEV844
84,90	VALEJ850	VALEV850
85,40	VALEJ854	VALEV854
85,90	VALEJ860	VALEV860
86,40	VALEJ864	VALEV864
86,90	VALEJ870	VALEV870
87,40	VALEJ874	VALEV874
87,90	VALEJ880	VALEV880
88,40	VALEJ884	VALEV884
88,90	VALEJ890	VALEV890
89,40	VALEJ894	VALEV894
89,90	VALEJ899	VALEV899
90,40	VALEJ904	VALEV904
90,90	VALEJ909	VALEV909
91,40	VALEJ914	VALEV914
91,90	VALEJ919	VALEV919
92,40	VALEJ924	VALEV924
92,90	VALEJ929	VALEV929
93,90	VALEJ939	VALEV939
98,40	VALEJ984	VALEV984
98,90	VALEJ989	VALEV989
99,40	VALEJ994	VALEV994
100,40	VALEJ100	VALEV100
101,40	VALEJ101	VALEV101
102,40	VALEJ102	VALEV102
103,40	VALEJ103	VALEV103
104,40	VALEJ104	VALEV104
105,40	VALEJ105	VALEV105
106,40	VALEJ106	VALEV106
107,40	VALEJ107	VALEV107
108,40	VALEJ108	VALEV108
109,40	VALEJ109	VALEV109
110,40	VALEJ110	VALEV110
111,40	VALEJ111	VALEV111
112,40	VALEJ112	VALEV112
113,40	VALEJ113	VALEV113
114,40	VALEJ114	VALEV114
115,40	VALEJ115	VALEV115
116,40	VALEJ116	VALEV116
117,40	VALEJ117	VALEV117
118,40	VALEJ118	VALEV118
119,40	VALEJ119	VALEV119
120,40	VALEJ120	VALEV120
121,40	VALEJ121	VALEV121
122,40	VALEJ122	VALEV122
123,40	VALEJ123	VALEV123
124,40	VALEJ124	VALEV124
125,40	VALEJ125	VALEV125
126,40	VALEJ126	VALEV126
127,40	VALEJ127	VALEV127
128,40	VALEJ128	VALEV128
129,40	VALEJ129	VALEV129
130,40	VALEJ130	VALEV130
131,40	VALEJ131	VALEV131
132,40	VALEJ132	VALEV132
133,40	VALEJ133	VALEV133
134,40	VALEJ134	VALEV134
135,40	VALEJ135	VALEV135
136,40	VALEJ136	VALEV136
137,40	VALEJ137	VALEV137
138,40	VALEJ138	VALEV138
139,40	VALEJ139	VALEV139
140,40	VALEJ140	VALEV140
141,40	VALEJ141	VALEV141
142,40	VALEJ142	VALEV142
143,40	VALEJ143	VALEV143
144,40	VALEJ144	VALEV144
145,40	VALEJ145	VALEV145
146,40	VALEJ146	VALEV146
148,40	VALEJ148	VALEV148
156,40	VALEJ156	VALEV156
166,40	VALEJ166	VALEV166
171,40	VALEJ171	VALEV171
176,40	VALEJ176	VALEV176
186,40	VALEJ186	VALEV186
196,40	VALEJ196	VALEV196
204,40	VALEJ204	VALEV204
214,40	VALEJ214	VALEV214
224,40	VALEJ224	VALEV224
234,40	VALEJ234	VALEV234
244,40	VALEJ244	VALEV244
254,40	VALEJ254	VALEV254
264,40	VALEJ264	VALEV264
274,40	VALEJ274	VALEV274
284,40	VALEJ284	VALEV284
294,40	VALEJ294	VALEV294
304,40	VALEJ304	VALEV304
314,40	VALEJ314	VALEV314
324,40	VALEJ324	VALEV324
334,40	VALEJ334	VALEV334
344,40	VALEJ344	VALEV344
354,40	VALEJ354	VALEV354
364,40	VALEJ364	VALEV364
374,40	VALEJ374	VALEV374
384,40	VALEJ384	VALEV384
394,40	VALEJ394	VALEV394