VALEW49 - PUT de VALE3 - Strike R$ 49,64 - Vencimento 19/11/2026

* 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 VALEW49. Para consultar os dados de outra opção utilize o menu.

	VALEW49 - Cotação não ajustada							VALEW49 - Volatilidade implícita					VALE3 - Cotação não ajustada
	Min	Pri	Med	Ult	Max	Negócios	Vol. Fin.	Min	Pri	Med	Ult	Max	Min	Abe	Med	Ult	Max
22/10/2026	0,06	0,06	0,06	0,06	0,06	2	12,00	43,53	43,66	43,59	43,53	43,66	61,40	63,52	62,05	61,49	63,52
21/10/2026	0,04	0,04	0,04	0,05	0,05	4	209,00	43,63	44,31	43,93	45,41	45,41	63,84	65,57	64,36	64,03	65,62
20/10/2026	0,03	0,03	0,03	0,03	0,03	1	3,00	45,97	45,97	45,97	45,97	45,97	65,41	65,99	65,79	65,44	66,49
19/10/2026	0,03	0,03	0,03	0,03	0,03	1	3,00	45,72	45,72	45,72	45,72	45,72	66,23	66,78	66,63	66,36	67,55
15/10/2026	0,02	0,02	0,02	0,02	0,02	1	20,00	41,12	41,12	41,12	41,12	41,12	65,72	66,01	66,14	66,42	66,63

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

Vencimento

Strike	CALL	PUT
35,39	VALEK353	VALEW353
35,89	VALEK358	VALEW358
36,39	VALEK363	VALEW363
36,89	VALEK368	VALEW368
37,39	VALEK373	VALEW373
37,89	VALEK378	VALEW378
38,39	VALEK383	VALEW383
38,89	VALEK388	VALEW388
39,39	VALEK393	VALEW393
39,89	VALEK398	VALEW398
40,39	VALEK403	VALEW403
40,89	VALEK408	VALEW408
41,39	VALEK413	VALEW413
41,89	VALEK418	VALEW418
42,39	VALEK423	VALEW423
42,89	VALEK428	VALEW428
43,39	VALEK433	VALEW433
43,89	VALEK438	VALEW438
44,14	VALEK530	VALEW530
44,39	VALEK443	VALEW443
44,89	VALEK448	VALEW448
45,39	VALEK453	VALEW453
45,89	VALEK458	VALEW458
46,39	VALEK463	VALEW463
46,89	VALEK486	VALEW486
47,14	VALEK489	VALEW489
47,39	VALEK491	VALEW491
47,64	VALEK494	VALEW494
47,89	VALEK496	VALEW496
48,39	VALEK483	VALEW483
48,64	VALEK48	VALEW48
48,89	VALEK488	VALEW488
49,14	VALEK490	VALEW490
49,39	VALEK493	VALEW493
49,64	VALEK49	VALEW49
49,89	VALEK516	VALEW516
50,14	VALEK501	VALEW501
50,89	VALEK526	VALEW526
51,39	VALEK531	VALEW531
51,89	VALEK536	VALEW536
52,39	VALEK523	VALEW523
52,89	VALEK546	VALEW546
53,39	VALEK533	VALEW533
53,89	VALEK556	VALEW556
54,39	VALEK561	VALEW561
54,89	VALEK600	VALEW600
55,39	VALEK571	VALEW571
55,89	VALEK610	VALEW610
56,39	VALEK563	VALEW563
56,89	VALEK620	VALEW620
57,39	VALEK573	VALEW573
57,89	VALEK630	VALEW630
58,39	VALEK601	VALEW601
58,89	VALEK64	VALEW64
59,39	VALEK61	VALEW61
59,89	VALEK650	VALEW650
60,39	VALEK603	VALEW603
60,89	VALEK660	VALEW660
61,39	VALEK613	VALEW613
61,89	VALEK670	VALEW670
62,39	VALEK641	VALEW641
62,89	VALEK680	VALEW680
63,39	VALEK633	VALEW633
63,89	VALEK690	VALEW690
64,39	VALEK661	VALEW661
64,89	VALEK700	VALEW700
65,39	VALEK705	VALEW705
65,89	VALEK710	VALEW710
66,39	VALEK715	VALEW715
66,89	VALEK720	VALEW720
67,39	VALEK691	VALEW691
67,89	VALEK730	VALEW730
68,39	VALEK701	VALEW701
68,89	VALEK706	VALEW706
69,39	VALEK693	VALEW693
69,89	VALEK716	VALEW716
70,39	VALEK703	VALEW703
70,89	VALEK726	VALEW726
71,39	VALEK713	VALEW713
71,89	VALEK736	VALEW736
72,39	VALEK741	VALEW741
72,89	VALEK74	VALEW74
73,39	VALEK751	VALEW751
73,89	VALEK790	VALEW790
74,39	VALEK743	VALEW743
74,89	VALEK766	VALEW766
75,39	VALEK771	VALEW771
75,89	VALEK776	VALEW776
76,39	VALEK781	VALEW781
76,89	VALEK786	VALEW786
77,39	VALEK791	VALEW791
77,89	VALEK796	VALEW796
78,39	VALEK801	VALEW801
78,89	VALEK806	VALEW806
79,39	VALEK811	VALEW811
79,89	VALEK816	VALEW816
80,39	VALEK821	VALEW821
80,89	VALEK826	VALEW826
81,39	VALEK831	VALEW831
81,89	VALEK836	VALEW836
82,39	VALEK841	VALEW841
82,89	VALEK846	VALEW846
83,39	VALEK850	VALEW850
83,89	VALEK85	VALEW85
84,39	VALEK860	VALEW860
84,89	VALEK86	VALEW86
85,39	VALEK87	VALEW87
85,89	VALEK875	VALEW875
86,39	VALEK88	VALEW88
86,89	VALEK868	VALEW868
87,39	VALEK873	VALEW873
87,89	VALEK89	VALEW89
88,39	VALEK90	VALEW90
88,89	VALEK906	VALEW906
89,39	VALEK911	VALEW911
89,89	VALEK916	VALEW916
90,39	VALEK921	VALEW921
90,89	VALEK926	VALEW926
91,39	VALEK931	VALEW931
91,89	VALEK936	VALEW936
92,39	VALEK941	VALEW941
92,89	VALEK946	VALEW946
93,39	VALEK951	VALEW951
93,89	VALEK938	VALEW938
94,39	VALEK943	VALEW943
94,89	VALEK948	VALEW948
95,39	VALEK953	VALEW953
95,89	VALEK958	VALEW958
96,39	VALEK963	VALEW963
96,89	VALEK968	VALEW968
97,39	VALEK991	VALEW991
98,39	VALEK983	VALEW983
99,39	VALEK101	VALEW101
100,39	VALEK100	VALEW100
101,39	VALEK103	VALEW103
102,39	VALEK102	VALEW102
103,39	VALEK10	VALEW10
104,39	VALEK104	VALEW104
105,39	VALEK107	VALEW107
106,39	VALEK105	VALEW105
107,39	VALEK106	VALEW106
108,39	VALEK108	VALEW108
109,39	VALEK109	VALEW109
110,39	VALEK110	VALEW110
111,39	VALEK111	VALEW111
112,39	VALEK112	VALEW112
113,39	VALEK113	VALEW113
114,39	VALEK114	VALEW114
115,39	VALEK115	VALEW115
116,39	VALEK116	VALEW116
117,39	VALEK117	VALEW117
118,39	VALEK118	VALEW118
119,39	VALEK119	VALEW119
120,39	VALEK120	VALEW120
121,39	VALEK121	VALEW121
122,39	VALEK122	VALEW122
123,39	VALEK123	VALEW123
124,39	VALEK124	VALEW124
125,39	VALEK125	VALEW125
126,39	VALEK126	VALEW126
127,39	VALEK127	VALEW127
128,39	VALEK130	VALEW130
129,39	VALEK129	VALEW129
130,39	VALEK13	VALEW13
131,39	VALEK131	VALEW131
132,39	VALEK132	VALEW132
133,39	VALEK133	VALEW133
134,39	VALEK134	VALEW134
135,39	VALEK135	VALEW135
136,39	VALEK136	VALEW136
137,39	VALEK137	VALEW137
138,39	VALEK138	VALEW138